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 (%)
Jul 30, 2021 439.82 441.98 439.71 440.40 2,730,769 -2.24(-0.51%)
Jul 29, 2021 441.74 443.72 441.72 442.64 3,626,146 +1.96(+0.44%)
Jul 28, 2021 441.62 442.23 439.30 440.68 4,454,614 -0.24(-0.05%)
Jul 27, 2021 441.83 441.87 437.89 440.92 4,244,946 -2.02(-0.46%)
Jul 26, 2021 441.27 442.94 441.18 442.94 3,114,234 +1.18(+0.27%)
Jul 23, 2021 439.42 442.20 438.71 441.76 4,116,774 +4.31(+0.99%)
Jul 22, 2021 436.63 437.61 435.59 437.45 3,918,099 +0.95(+0.22%)
Jul 21, 2021 434.21 436.58 434.04 436.50 4,580,169 +3.51(+0.81%)
Jul 20, 2021 427.58 434.28 426.69 432.99 8,432,227 +6.19(+1.45%)
Jul 19, 2021 428.04 428.55 423.81 426.80 10,281,499 -6.47(-1.49%)
Jul 16, 2021 437.87 437.96 432.80 433.27 4,009,584 -3.30(-0.76%)
Jul 15, 2021 436.68 437.41 434.60 436.57 3,976,499 -1.50(-0.34%)
Jul 14, 2021 439.30 439.81 436.80 438.07 3,994,769 +0.58(+0.13%)
Jul 13, 2021 438.15 439.75 437.00 437.49 4,522,924 -1.54(-0.35%)
Jul 12, 2021 437.31 439.27 436.86 439.03 4,879,912 +1.62(+0.37%)
Jul 09, 2021 434.42 437.70 434.18 437.41 4,312,145 +4.60(+1.06%)
Jul 08, 2021 430.65 433.60 429.39 432.81 6,455,520 -3.50(-0.80%)
Jul 07, 2021 435.57 436.62 433.41 436.31 4,428,932 +1.78(+0.41%)
Jul 06, 2021 435.67 435.87 431.87 434.53 4,965,864 -1.11(-0.25%)
Jul 02, 2021 433.54 435.98 433.20 435.64 3,920,078 +3.29(+0.76%)
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.