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

428.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2022 378.52 383.64 375.77 383.09 5,267,790 +3.94(+1.04%)
Jun 30, 2022 378.20 382.58 374.52 379.15 7,320,958 -3.19(-0.83%)
Jun 29, 2022 383.17 384.22 380.40 382.34 3,901,268 -0.27(-0.07%)
Jun 28, 2022 392.14 395.14 382.50 382.61 5,777,740 -7.97(-2.04%)
Jun 27, 2022 393.04 393.36 389.41 390.58 7,858,124 -1.42(-0.36%)
Jun 24, 2022 383.34 392.08 383.34 392.00 4,803,128 +11.87(+3.12%)
Jun 23, 2022 378.58 380.76 374.77 380.13 7,788,937 +3.77(+1.00%)
Jun 22, 2022 372.57 380.66 372.09 376.36 5,527,365 -0.65(-0.17%)
Jun 21, 2022 373.74 378.45 373.63 377.01 6,635,733 +9.35(+2.54%)
Jun 17, 2022 367.44 371.27 364.03 367.66 13,278,021 +0.67(+0.18%)
Jun 16, 2022 370.83 371.23 364.36 366.99 10,547,113 -12.47(-3.29%)
Jun 15, 2022 377.69 384.24 372.44 379.46 9,075,042 +5.33(+1.42%)
Jun 14, 2022 377.20 378.24 370.89 374.13 12,557,567 -1.00(-0.27%)
Jun 13, 2022 380.17 382.15 373.63 375.13 13,016,906 -15.00(-3.84%)
Jun 10, 2022 395.30 396.10 390.09 390.13 8,654,174 -11.86(-2.95%)
Jun 09, 2022 409.79 412.15 401.89 401.99 3,993,409 -10.95(-2.65%)
Jun 08, 2022 415.75 417.62 412.19 412.94 3,379,446 -4.52(-1.08%)
Jun 07, 2022 409.84 418.04 409.40 417.46 4,627,407 +3.84(+0.93%)
Jun 06, 2022 416.69 418.41 412.36 413.62 3,028,328 +1.24(+0.30%)
Jun 03, 2022 414.21 415.84 411.32 412.38 4,039,088 -6.88(-1.64%)
Jun 02, 2022 411.25 419.29 408.84 419.26 4,386,041 +7.75(+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.