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

466.75 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 124.98 125.27 124.64 124.70 1,269,000 -0.60(-0.48%)
Dec 29, 2005 125.94 126.17 125.29 125.30 1,230,400 -0.60(-0.48%)
Dec 28, 2005 125.92 126.14 125.69 125.90 1,070,800 +0.30(+0.24%)
Dec 27, 2005 127.18 127.23 125.60 125.60 1,457,700 -1.35(-1.06%)
Dec 23, 2005 127.03 127.06 126.62 126.95 649,800 -0.40(-0.31%)
Dec 22, 2005 127.05 127.38 126.81 127.35 848,000 +0.56(+0.44%)
Dec 21, 2005 126.91 127.47 126.51 126.79 947,200 +0.22(+0.17%)
Dec 20, 2005 126.57 126.88 126.21 126.57 938,100 +0.19(+0.15%)
Dec 19, 2005 127.46 127.53 126.38 126.38 836,100 -0.73(-0.57%)
Dec 16, 2005 127.91 128.00 127.11 127.11 1,443,300 -0.32(-0.25%)
Dec 15, 2005 127.76 127.99 127.22 127.43 1,347,300 -0.49(-0.38%)
Dec 14, 2005 127.23 128.11 127.23 127.92 2,477,300 +0.57(+0.45%)
Dec 13, 2005 126.46 127.69 126.32 127.35 2,499,400 +0.80(+0.63%)
Dec 12, 2005 126.81 126.86 125.95 126.55 2,868,200 +0.28(+0.22%)
Dec 09, 2005 126.15 126.79 125.85 126.27 932,000 +0.29(+0.23%)
Dec 08, 2005 126.27 126.80 125.55 125.98 1,583,300 -0.23(-0.18%)
Dec 07, 2005 126.85 126.90 125.73 126.21 998,100 -0.61(-0.48%)
Dec 06, 2005 127.13 127.75 126.70 126.82 1,784,500 +0.26(+0.21%)
Dec 05, 2005 126.75 126.80 126.21 126.56 3,200,500 -0.39(-0.31%)
Dec 02, 2005 126.79 127.09 126.55 126.95 1,623,800 +0.11(+0.09%)
Dec 01, 2005 126.07 127.03 126.07 126.84 730,300 +1.47(+1.17%)
Nov 30, 2005 126.42 126.53 125.33 125.37 1,092,400 -0.79(-0.63%)
Nov 29, 2005 126.67 126.98 126.14 126.16 693,800 -0.14(-0.11%)
Nov 28, 2005 127.30 127.30 126.10 126.30 591,200 -0.82(-0.65%)
Nov 25, 2005 127.20 127.23 126.90 127.12 244,300 +0.09(+0.07%)
Nov 23, 2005 126.33 127.43 126.30 127.03 494,100 +0.73(+0.58%)
Nov 22, 2005 125.57 126.53 125.46 126.30 684,800 +0.45(+0.36%)
Nov 21, 2005 125.21 125.93 125.03 125.85 471,500 +0.82(+0.66%)
Nov 18, 2005 125.03 125.28 124.38 125.03 663,900 +0.53(+0.43%)
Nov 17, 2005 123.74 124.65 123.62 124.50 842,800 +0.94(+0.76%)
Nov 16, 2005 123.52 123.56 123.00 123.56 2,450,800 +0.34(+0.28%)
Nov 15, 2005 123.84 124.13 122.94 123.22 910,500 -0.59(-0.48%)
Nov 14, 2005 123.70 124.02 123.43 123.81 536,200 -0.01(-0.01%)
Nov 11, 2005 123.41 123.85 123.33 123.82 988,200 +0.34(+0.28%)
Nov 10, 2005 122.38 123.51 121.76 123.48 868,600 +1.16(+0.95%)
Nov 09, 2005 122.06 122.92 121.85 122.32 1,079,900 +0.05(+0.04%)
Nov 08, 2005 121.98 122.39 121.84 122.27 813,900 +0.03(+0.02%)
Nov 07, 2005 122.42 122.59 121.90 122.24 1,106,900 +0.04(+0.03%)
Nov 04, 2005 122.37 122.43 121.58 122.20 797,900 +0.00(+0.00%)
Nov 03, 2005 122.21 122.65 121.78 122.20 688,000 +0.60(+0.49%)
Nov 02, 2005 120.18 121.67 120.18 121.60 540,200 +1.18(+0.98%)
Nov 01, 2005 120.60 120.91 120.27 120.42 659,600 +0.06(+0.05%)
Oct 31, 2005 120.30 121.30 120.30 120.36 454,300 +0.57(+0.48%)
Oct 28, 2005 118.64 119.95 118.20 119.79 1,443,300 +1.64(+1.39%)
Oct 27, 2005 119.25 119.32 117.94 118.15 769,900 -1.26(-1.06%)
Oct 26, 2005 119.48 120.54 119.22 119.41 1,238,700 -0.34(-0.28%)
Oct 25, 2005 119.75 120.21 118.97 119.75 1,155,500 -0.35(-0.29%)
Oct 24, 2005 118.63 120.10 118.52 120.10 1,074,800 +1.95(+1.65%)
Oct 21, 2005 118.36 118.76 117.57 118.15 750,900 +0.35(+0.30%)
Oct 20, 2005 119.51 119.78 117.34 117.80 1,624,200 -2.00(-1.67%)
Oct 19, 2005 117.59 119.80 117.15 119.80 1,015,700 +2.00(+1.70%)
Oct 18, 2005 118.90 118.94 117.80 117.80 575,500 -1.35(-1.13%)
Oct 17, 2005 118.80 119.24 118.48 119.15 1,059,400 +0.45(+0.38%)
Oct 14, 2005 118.10 118.80 117.61 118.70 1,691,300 +1.10(+0.94%)
Oct 13, 2005 117.49 118.05 116.88 117.60 1,009,900 -0.05(-0.04%)
Oct 12, 2005 118.37 119.10 117.43 117.65 1,915,200 -0.90(-0.76%)
Oct 11, 2005 118.95 119.37 118.36 118.55 756,200 -0.05(-0.04%)
Oct 10, 2005 119.67 119.68 118.60 118.60 619,500 -1.10(-0.92%)
Oct 07, 2005 119.60 120.00 119.15 119.70 1,104,300 +0.50(+0.42%)
Oct 06, 2005 119.79 120.22 118.18 119.20 1,273,700 -0.40(-0.33%)
Oct 05, 2005 121.30 121.30 119.60 119.60 1,236,700 -1.70(-1.40%)
Oct 04, 2005 122.86 123.01 121.30 121.30 718,400 -1.20(-0.98%)
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.