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

408.71 -0.44 (-0.11%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 399.94 401.22 395.05 395.14 6,409,859 -3.00(-0.75%)
Aug 30, 2022 403.90 404.12 396.06 398.14 5,723,021 -4.62(-1.15%)
Aug 29, 2022 402.25 405.87 401.23 402.75 4,625,188 -2.44(-0.60%)
Aug 26, 2022 419.54 419.99 405.19 405.19 6,025,462 -14.34(-3.42%)
Aug 25, 2022 415.34 419.65 414.22 419.53 2,395,688 +5.83(+1.41%)
Aug 24, 2022 412.20 415.18 411.46 413.70 2,687,727 +1.28(+0.31%)
Aug 23, 2022 412.96 415.46 411.82 412.41 4,223,255 -0.91(-0.22%)
Aug 22, 2022 417.13 417.24 412.45 413.33 5,290,475 -8.85(-2.10%)
Aug 19, 2022 425.07 425.35 421.30 422.18 4,084,257 -5.66(-1.32%)
Aug 18, 2022 426.94 428.68 425.58 427.84 2,723,858 +1.25(+0.29%)
Aug 17, 2022 426.00 429.59 424.62 426.59 4,085,083 -3.23(-0.75%)
Aug 16, 2022 427.84 431.80 427.04 429.82 3,614,999 +0.89(+0.21%)
Aug 15, 2022 424.94 429.48 424.81 428.93 2,609,602 +1.88(+0.44%)
Aug 12, 2022 422.12 427.28 421.11 427.05 4,517,164 +6.91(+1.65%)
Aug 11, 2022 423.08 425.02 419.31 420.13 4,941,758 +0.15(+0.04%)
Aug 10, 2022 418.85 420.19 416.82 419.98 3,855,669 +8.62(+2.09%)
Aug 09, 2022 412.30 412.76 410.26 411.37 2,503,676 -1.73(-0.42%)
Aug 08, 2022 415.36 417.69 411.88 413.10 4,774,175 -0.36(-0.09%)
Aug 05, 2022 409.72 414.21 409.67 413.46 2,986,619 -0.73(-0.18%)
Aug 04, 2022 414.43 415.12 412.52 414.18 4,020,492 -0.40(-0.10%)
Aug 03, 2022 410.37 415.76 410.10 414.58 4,634,022 +6.37(+1.56%)
Aug 02, 2022 409.16 413.02 406.85 408.21 4,019,369 -2.62(-0.64%)
Aug 01, 2022 409.23 413.45 408.46 410.83 3,776,602 -1.32(-0.32%)
Jul 29, 2022 407.73 413.07 406.82 412.15 4,461,375 +6.04(+1.49%)
Jul 28, 2022 401.90 406.81 398.21 406.12 5,277,591 +5.09(+1.27%)
Jul 27, 2022 394.42 402.90 394.15 401.02 4,929,215 +10.11(+2.59%)
Jul 26, 2022 393.83 394.06 389.97 390.91 4,136,570 -4.70(-1.19%)
Jul 25, 2022 395.78 396.50 393.26 395.61 3,980,143 +0.41(+0.10%)
Jul 22, 2022 398.93 400.18 392.78 395.20 6,205,961 -3.55(-0.89%)
Jul 21, 2022 394.17 398.82 391.69 398.75 8,299,154 +4.03(+1.02%)
Jul 20, 2022 392.43 396.27 391.07 394.72 4,887,214 +2.43(+0.62%)
Jul 19, 2022 386.04 392.86 385.41 392.30 4,708,229 +10.27(+2.69%)
Jul 18, 2022 388.36 389.04 380.69 382.03 3,761,408 -3.11(-0.81%)
Jul 15, 2022 382.58 385.23 380.55 385.14 3,979,458 +7.21(+1.91%)
Jul 14, 2022 373.62 378.54 371.06 377.93 4,910,972 -0.92(-0.24%)
Jul 13, 2022 375.07 381.91 374.65 378.85 4,688,263 -1.95(-0.51%)
Jul 12, 2022 383.72 386.16 379.00 380.80 3,925,400 -3.45(-0.90%)
Jul 11, 2022 385.86 386.86 383.52 384.25 3,619,583 -4.43(-1.14%)
Jul 08, 2022 387.26 390.62 385.68 388.68 3,776,582 -0.31(-0.08%)
Jul 07, 2022 385.17 389.83 385.13 388.98 4,805,862 +5.68(+1.48%)
Jul 06, 2022 382.14 385.87 379.63 383.30 5,008,455 +1.36(+0.36%)
Jul 05, 2022 375.93 381.99 372.91 381.94 5,122,717 +0.82(+0.21%)
Jul 01, 2022 376.58 381.67 373.84 381.12 5,294,960 +3.92(+1.04%)
Jun 30, 2022 376.26 380.62 372.60 377.20 7,358,718 -3.17(-0.83%)
Jun 29, 2022 381.20 382.25 378.45 380.38 3,921,389 -0.27(-0.07%)
Jun 28, 2022 390.13 393.11 380.54 380.65 5,807,540 -7.93(-2.04%)
Jun 27, 2022 391.02 391.34 387.41 388.58 7,898,654 -1.41(-0.36%)
Jun 24, 2022 381.37 390.07 381.37 389.99 4,827,901 +11.81(+3.12%)
Jun 23, 2022 376.64 378.81 372.85 378.18 7,829,110 +3.75(+1.00%)
Jun 22, 2022 370.66 378.71 370.18 374.43 5,555,874 -0.65(-0.17%)
Jun 21, 2022 371.82 376.51 371.71 375.07 6,669,958 +9.30(+2.54%)
Jun 17, 2022 365.56 369.37 362.16 365.77 13,346,506 +0.67(+0.18%)
Jun 16, 2022 368.93 369.33 362.49 365.11 10,601,513 -12.41(-3.29%)
Jun 15, 2022 375.75 382.27 370.53 377.51 9,121,849 +5.30(+1.42%)
Jun 14, 2022 375.26 376.30 368.99 372.21 12,622,336 -1.00(-0.27%)
Jun 13, 2022 378.22 380.19 371.71 373.20 13,084,044 -14.92(-3.84%)
Jun 10, 2022 393.27 394.07 388.09 388.13 8,698,810 -11.80(-2.95%)
Jun 09, 2022 407.69 410.04 399.83 399.93 4,014,006 -9.62(-2.35%)
Jun 08, 2022 412.33 414.19 408.80 409.55 3,407,460 -4.48(-1.08%)
Jun 07, 2022 406.47 414.60 406.03 414.03 4,665,767 +3.81(+0.93%)
Jun 06, 2022 413.26 414.97 408.97 410.22 3,053,432 +1.23(+0.30%)
Jun 03, 2022 410.81 412.42 407.94 408.99 4,072,571 -6.82(-1.64%)
Jun 02, 2022 407.87 415.84 405.48 415.81 4,422,400 +7.69(+1.88%)
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.