S&P 500 Ishares Core ETF (NY: IVV )

398.61 +7.31 (+1.87%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 477.66 478.93 476.75 476.99 3,980,281 -1.19(-0.25%)
Dec 30, 2021 480.04 481.09 477.76 478.18 4,020,593 -1.35(-0.28%)
Dec 29, 2021 479.08 480.64 478.00 479.53 3,310,199 +0.50(+0.10%)
Dec 28, 2021 479.84 480.90 478.12 479.03 4,262,351 -0.37(-0.08%)
Dec 27, 2021 474.08 479.40 474.08 479.40 4,128,634 +6.77(+1.43%)
Dec 23, 2021 470.82 474.23 470.71 472.63 4,368,828 +2.88(+0.61%)
Dec 22, 2021 464.80 469.87 464.65 469.75 4,831,574 +4.69(+1.01%)
Dec 21, 2021 460.57 465.24 458.32 465.06 6,331,318 +8.14(+1.78%)
Dec 20, 2021 456.46 457.40 453.10 456.92 7,018,710 -5.19(-1.12%)
Dec 17, 2021 463.52 466.73 460.06 462.11 8,429,636 -4.63(-0.99%)
Dec 16, 2021 472.96 473.28 465.17 466.74 7,860,819 -4.32(-0.92%)
Dec 15, 2021 463.83 471.27 461.14 471.06 7,048,246 +7.29(+1.57%)
Dec 14, 2021 463.48 466.12 460.61 463.77 10,303,777 -3.30(-0.71%)
Dec 13, 2021 470.66 470.94 466.71 467.07 8,925,021 -5.67(-1.20%)
Dec 10, 2021 471.14 472.81 468.42 472.74 5,628,170 +4.49(+0.96%)
Dec 09, 2021 470.05 471.00 468.04 468.25 5,548,804 -3.18(-0.67%)
Dec 08, 2021 470.60 471.90 468.71 471.43 4,992,182 +1.24(+0.26%)
Dec 07, 2021 466.28 470.75 466.23 470.19 6,764,971 +9.57(+2.08%)
Dec 06, 2021 458.01 462.62 455.38 460.62 6,562,461 +5.48(+1.20%)
Dec 03, 2021 460.96 462.09 450.74 455.14 9,924,093 -4.12(-0.90%)
Dec 02, 2021 452.52 460.88 452.11 459.26 10,033,339 +6.97(+1.54%)
Dec 01, 2021 463.45 466.51 452.07 452.29 7,937,537 -5.34(-1.17%)
Nov 30, 2021 463.91 465.77 457.13 457.63 9,770,975 -8.87(-1.90%)
Nov 29, 2021 465.91 468.42 463.60 466.50 5,478,068 +5.88(+1.28%)
Nov 26, 2021 464.23 465.73 459.60 460.62 7,263,807 -10.66(-2.26%)
Nov 24, 2021 468.01 471.47 467.05 471.28 4,664,132 +1.22(+0.26%)
Nov 23, 2021 469.19 470.95 466.31 470.06 8,482,480 +0.65(+0.14%)
Nov 22, 2021 472.73 475.50 469.24 469.41 4,285,396 -1.41(-0.30%)
Nov 19, 2021 471.45 472.82 470.40 470.82 3,349,765 -0.77(-0.16%)
Nov 18, 2021 471.14 471.90 471.31 471.59 2,910,918 +1.55(+0.33%)
Nov 17, 2021 470.92 471.08 469.34 470.04 4,839,678 -1.11(-0.24%)
Nov 16, 2021 469.06 472.38 468.97 471.15 3,959,522 +1.87(+0.40%)
Nov 15, 2021 470.59 470.68 468.12 469.28 2,946,555 +0.12(+0.03%)
Nov 12, 2021 467.03 469.72 465.97 469.16 2,710,648 +3.43(+0.74%)
Nov 11, 2021 467.07 467.12 465.61 465.73 3,456,149 +0.19(+0.04%)
Nov 10, 2021 467.47 465.54 4,227,934 -3.71(-0.79%)
Nov 09, 2021 471.22 471.44 467.74 469.25 3,516,805 -1.64(-0.35%)
Nov 08, 2021 471.57 472.10 470.08 470.89 2,961,007 +0.49(+0.10%)
Nov 05, 2021 471.18 472.54 468.79 470.40 4,361,067 +1.65(+0.35%)
Nov 04, 2021 467.21 468.86 466.84 468.75 3,039,601 +2.14(+0.46%)
Nov 03, 2021 463.14 466.97 462.68 466.61 2,915,119 +2.85(+0.61%)
Nov 02, 2021 462.08 464.05 461.92 463.76 3,282,604 +1.82(+0.39%)
Nov 01, 2021 462.13 461.42 460.02 461.94 2,912,999 +0.95(+0.21%)
Oct 29, 2021 457.70 461.39 457.38 460.99 4,175,295 +0.87(+0.19%)
Oct 28, 2021 457.29 460.20 457.27 460.12 2,461,900 +4.38(+0.96%)
Oct 27, 2021 458.26 458.95 455.67 455.74 2,505,045 -2.04(-0.45%)
Oct 26, 2021 458.98 457.78 2,550,343 +0.52(+0.11%)
Oct 25, 2021 456.07 457.70 454.17 457.26 2,065,687 +2.38(+0.52%)
Oct 22, 2021 455.00 456.46 452.83 454.88 3,756,679 -0.55(-0.12%)
Oct 21, 2021 453.55 455.64 453.10 455.43 4,877,823 +1.18(+0.26%)
Oct 20, 2021 452.87 454.52 452.83 454.25 2,734,899 +1.74(+0.38%)
Oct 19, 2021 450.73 452.51 450.06 452.51 2,727,474 +3.53(+0.79%)
Oct 18, 2021 445.72 449.29 445.00 448.98 2,691,881 +1.30(+0.29%)
Oct 15, 2021 446.55 448.00 445.84 447.68 3,719,981 +3.41(+0.77%)
Oct 14, 2021 440.83 444.39 440.29 444.27 3,634,807 +7.48(+1.71%)
Oct 13, 2021 436.37 437.74 433.23 436.79 5,343,877 +1.55(+0.36%)
Oct 12, 2021 437.39 437.77 434.48 435.24 4,986,550 -1.10(-0.25%)
Oct 11, 2021 438.86 441.97 436.31 436.34 2,824,977 -3.28(-0.75%)
Oct 08, 2021 441.19 441.59 438.92 439.62 3,057,994 -0.65(-0.15%)
Oct 07, 2021 440.13 443.39 439.90 440.27 4,109,807 +3.62(+0.83%)
Oct 06, 2021 430.98 436.82 429.21 436.65 5,123,389 +1.85(+0.43%)
Oct 05, 2021 431.97 437.17 431.12 434.80 4,735,412 +4.51(+1.05%)
Oct 04, 2021 434.69 435.61 428.00 430.29 7,907,455 -5.66(-1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.