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

358.65 -5.72 (-1.57%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 363.30 367.35 358.53 358.65 7,338,436 -5.72(-1.57%)
Sep 29, 2022 368.34 368.56 361.18 364.37 5,702,704 -7.65(-2.06%)
Sep 28, 2022 365.82 373.80 364.07 372.02 7,012,546 +7.09(+1.94%)
Sep 27, 2022 369.53 371.93 362.35 364.93 10,193,139 -0.94(-0.26%)
Sep 26, 2022 367.94 371.72 364.51 365.87 7,291,031 -5.55(-1.49%)
Sep 23, 2022 373.98 374.02 366.69 371.42 6,261,168 -6.27(-1.66%)
Sep 22, 2022 380.11 381.10 376.92 377.69 7,496,722 -3.22(-0.85%)
Sep 21, 2022 389.72 392.93 380.92 380.91 7,366,536 -6.61(-1.71%)
Sep 20, 2022 388.66 389.66 384.76 387.52 4,101,317 -4.61(-1.18%)
Sep 19, 2022 385.80 392.17 385.76 392.13 2,901,274 +3.03(+0.78%)
Sep 16, 2022 387.73 389.86 385.69 389.10 5,107,477 -2.97(-0.76%)
Sep 15, 2022 395.06 398.03 390.82 392.07 4,174,617 -4.58(-1.15%)
Sep 14, 2022 396.46 398.24 393.14 396.65 4,271,822 +1.51(+0.38%)
Sep 13, 2022 403.94 405.21 394.01 395.14 5,094,401 -18.03(-4.36%)
Sep 12, 2022 410.96 413.94 410.65 413.17 2,797,209 +4.41(+1.08%)
Sep 09, 2022 404.80 409.67 404.65 408.76 2,655,693 +6.42(+1.60%)
Sep 08, 2022 397.39 402.94 396.20 402.34 4,012,367 +2.52(+0.63%)
Sep 07, 2022 392.42 400.67 392.28 399.82 6,619,324 +7.11(+1.81%)
Sep 06, 2022 395.25 396.26 390.45 392.71 4,866,900 -1.57(-0.40%)
Sep 02, 2022 402.38 403.65 392.33 394.28 4,179,605 -4.26(-1.07%)
Sep 01, 2022 394.90 398.80 392.06 398.54 4,934,048 +1.36(+0.34%)
Aug 31, 2022 402.00 403.30 397.09 397.18 6,376,968 -3.01(-0.75%)
Aug 30, 2022 405.98 406.20 398.10 400.19 5,693,655 -4.64(-1.15%)
Aug 29, 2022 404.32 407.96 403.30 404.83 4,601,455 -2.45(-0.60%)
Aug 26, 2022 421.70 422.16 407.28 407.28 5,994,544 -14.41(-3.42%)
Aug 25, 2022 417.48 421.81 416.35 421.69 2,383,395 +5.86(+1.41%)
Aug 24, 2022 414.33 417.32 413.58 415.83 2,673,936 +1.29(+0.31%)
Aug 23, 2022 415.09 417.60 413.94 414.54 4,201,584 -0.92(-0.22%)
Aug 22, 2022 419.28 419.39 414.58 415.46 5,263,328 -8.90(-2.10%)
Aug 19, 2022 427.26 427.54 423.47 424.36 4,063,300 -5.69(-1.32%)
Aug 18, 2022 429.14 430.89 427.78 430.05 2,709,881 +1.26(+0.29%)
Aug 17, 2022 428.20 431.81 426.81 428.79 4,064,122 -3.25(-0.75%)
Aug 16, 2022 430.05 434.03 429.24 432.04 3,596,450 +0.90(+0.21%)
Aug 15, 2022 427.13 431.69 427.00 431.14 2,596,212 +1.89(+0.44%)
Aug 12, 2022 424.30 429.48 423.28 429.25 4,493,985 +6.95(+1.65%)
Aug 11, 2022 425.26 427.21 421.47 422.30 4,916,401 +0.15(+0.04%)
Aug 10, 2022 421.01 422.36 418.97 422.15 3,835,885 +8.66(+2.09%)
Aug 09, 2022 414.43 414.89 412.38 413.49 2,490,829 -1.74(-0.42%)
Aug 08, 2022 417.50 419.84 414.00 415.23 4,749,678 -0.36(-0.09%)
Aug 05, 2022 411.83 416.35 411.78 415.59 2,971,294 -0.73(-0.18%)
Aug 04, 2022 416.57 417.26 414.65 416.32 3,999,862 -0.40(-0.10%)
Aug 03, 2022 412.49 417.90 412.21 416.72 4,610,244 +6.40(+1.56%)
Aug 02, 2022 411.27 415.15 408.95 410.32 3,998,745 -2.63(-0.64%)
Aug 01, 2022 411.34 415.58 410.57 412.95 3,757,223 -1.33(-0.32%)
Jul 29, 2022 409.83 415.20 408.92 414.28 4,438,483 +6.07(+1.49%)
Jul 28, 2022 403.97 408.91 400.26 408.21 5,250,510 +5.12(+1.27%)
Jul 27, 2022 396.45 404.98 396.18 403.09 4,903,922 +10.16(+2.59%)
Jul 26, 2022 395.86 396.09 391.98 392.93 4,115,344 -4.72(-1.19%)
Jul 25, 2022 397.82 398.55 395.29 397.65 3,959,720 +0.41(+0.10%)
Jul 22, 2022 400.99 402.24 394.81 397.24 6,174,117 -3.57(-0.89%)
Jul 21, 2022 396.20 400.88 393.71 400.81 8,256,569 +4.05(+1.02%)
Jul 20, 2022 394.45 398.31 393.09 396.76 4,862,136 +2.44(+0.62%)
Jul 19, 2022 388.03 394.89 387.40 394.32 4,684,070 +10.32(+2.69%)
Jul 18, 2022 390.36 391.05 382.65 384.00 3,742,107 -3.13(-0.81%)
Jul 15, 2022 384.55 387.22 382.51 387.13 3,959,039 +7.25(+1.91%)
Jul 14, 2022 375.55 380.49 372.97 379.88 4,885,773 -0.92(-0.24%)
Jul 13, 2022 377.01 383.88 376.58 380.80 4,664,206 -1.96(-0.51%)
Jul 12, 2022 385.70 388.15 380.96 382.76 3,905,258 -3.47(-0.90%)
Jul 11, 2022 387.85 388.85 385.50 386.23 3,601,010 -4.45(-1.14%)
Jul 08, 2022 389.26 392.64 387.67 390.68 3,757,204 -0.31(-0.08%)
Jul 07, 2022 387.16 391.84 387.12 390.99 4,781,202 +5.71(+1.48%)
Jul 06, 2022 384.11 387.86 381.59 385.28 4,982,755 +1.37(+0.36%)
Jul 05, 2022 377.87 383.96 374.83 383.91 5,096,431 +0.82(+0.21%)
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.