Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 366.50 367.67 360.63 362.68 6,789,751 -1.91(-0.52%)
Feb 25, 2021 372.26 373.66 363.08 364.59 6,515,215 -8.96(-2.40%)
Feb 24, 2021 368.33 373.98 367.40 373.55 3,560,623 +4.06(+1.10%)
Feb 23, 2021 366.78 370.86 362.54 369.49 4,660,851 +0.39(+0.11%)
Feb 22, 2021 369.07 371.52 368.81 369.10 3,019,192 -2.83(-0.76%)
Feb 19, 2021 373.91 374.13 371.48 371.93 3,211,821 -0.70(-0.19%)
Feb 18, 2021 371.46 373.34 369.75 372.63 2,989,558 -1.59(-0.42%)
Feb 17, 2021 372.30 374.38 371.26 374.22 2,547,450 +0.05(+0.01%)
Feb 16, 2021 375.71 375.86 373.38 374.17 2,500,437 -0.29(-0.08%)
Feb 12, 2021 371.73 374.66 371.67 374.47 2,048,336 +1.86(+0.50%)
Feb 11, 2021 373.13 373.49 370.10 372.61 3,276,616 +0.63(+0.17%)
Feb 10, 2021 373.92 374.04 369.54 371.98 2,697,755 -0.15(-0.04%)
Feb 09, 2021 371.55 372.73 367.01 372.13 4,973,384 -0.31(-0.08%)
Feb 08, 2021 371.20 372.44 370.36 372.44 3,487,417 +2.78(+0.75%)
Feb 05, 2021 370.20 370.39 368.55 369.66 2,694,763 +1.44(+0.39%)
Feb 04, 2021 365.19 368.25 364.99 368.22 2,062,211 +4.12(+1.13%)
Feb 03, 2021 364.67 365.85 362.81 364.09 3,414,706 +0.29(+0.08%)
Feb 02, 2021 361.98 365.40 361.92 363.81 3,861,403 +5.09(+1.42%)
Feb 01, 2021 356.41 359.81 354.06 358.72 4,622,156 +5.78(+1.64%)
Jan 29, 2021 358.20 359.11 351.16 352.94 5,264,789 -7.15(-1.99%)
Jan 28, 2021 358.87 364.17 358.43 360.09 5,973,615 +3.02(+0.85%)
Jan 27, 2021 362.55 362.61 354.75 357.07 5,876,944 -8.93(-2.44%)
Jan 26, 2021 367.47 367.84 365.75 366.00 2,332,271 -0.54(-0.15%)
Jan 25, 2021 365.86 366.87 360.88 366.54 4,094,146 +1.45(+0.40%)
Jan 22, 2021 364.54 366.22 364.09 365.09 3,936,670 -1.24(-0.34%)
Jan 21, 2021 366.59 367.06 365.43 366.33 3,743,175 +0.32(+0.09%)
Jan 20, 2021 363.39 366.88 363.00 366.01 3,609,672 +4.97(+1.38%)
Jan 19, 2021 360.74 361.58 359.24 361.04 7,473,500 +2.80(+0.78%)
Jan 15, 2021 359.18 359.97 356.32 358.24 10,718,738 -2.60(-0.72%)
Jan 14, 2021 362.86 363.40 360.45 360.84 7,366,962 -1.25(-0.35%)
Jan 13, 2021 361.11 363.12 360.27 362.10 3,954,210 +0.91(+0.25%)
Jan 12, 2021 361.19 362.17 358.88 361.19 3,676,408 +0.06(+0.02%)
Jan 11, 2021 360.26 362.82 360.17 361.13 3,537,621 -2.38(-0.65%)
Jan 08, 2021 362.91 363.71 359.56 363.50 3,579,193 +2.06(+0.57%)
Jan 07, 2021 358.59 362.19 358.41 361.44 6,365,018 +5.27(+1.48%)
Jan 06, 2021 352.46 359.45 351.93 356.17 4,565,489 +2.14(+0.60%)
Jan 05, 2021 350.96 355.13 350.96 354.03 4,530,891 +2.33(+0.66%)
Jan 04, 2021 357.85 357.98 347.85 351.71 7,469,805 -4.91(-1.38%)
Dec 31, 2020 356.62 356.62 356.62 2,869,904 +1.99(+0.56%)
Dec 30, 2020 355.05 355.70 354.30 354.63 2,869,904 +0.46(+0.13%)
Dec 29, 2020 356.39 356.63 353.59 354.17 5,680,808 -0.68(-0.19%)
Dec 28, 2020 354.49 355.24 353.81 354.85 2,461,701 +3.06(+0.87%)
Dec 24, 2020 350.95 351.84 350.37 351.79 2,148,021 +1.36(+0.39%)
Dec 23, 2020 351.14 352.40 350.26 350.43 3,401,609 +0.30(+0.09%)
Dec 22, 2020 351.01 351.18 349.05 350.13 3,612,554 -0.67(-0.19%)
Dec 21, 2020 347.98 351.63 345.21 350.80 5,490,307 -1.16(-0.33%)
Dec 18, 2020 353.74 353.85 349.94 351.96 7,050,070 -1.40(-0.40%)
Dec 17, 2020 353.10 353.58 351.38 353.36 6,819,938 +1.96(+0.56%)
Dec 16, 2020 351.13 352.36 350.19 351.40 5,799,878 +0.56(+0.16%)
Dec 15, 2020 348.78 350.88 347.40 350.84 8,918,386 +4.71(+1.36%)
Dec 14, 2020 350.01 351.09 346.00 346.13 3,994,241 -1.58(-0.45%)
Dec 11, 2020 346.43 348.00 344.86 347.71 4,759,311 -0.44(-0.12%)
Dec 10, 2020 346.88 349.21 345.99 348.14 3,329,736 -0.19(-0.05%)
Dec 09, 2020 352.11 352.25 347.43 348.33 3,968,371 -3.07(-0.87%)
Dec 08, 2020 349.08 352.00 349.07 351.40 3,689,116 +0.97(+0.28%)
Dec 07, 2020 350.36 350.89 349.12 350.43 3,339,482 -0.65(-0.19%)
Dec 04, 2020 348.71 351.09 348.65 351.08 4,326,146 +2.99(+0.86%)
Dec 03, 2020 348.08 349.51 347.01 348.09 3,239,362 -0.07(-0.02%)
Dec 02, 2020 346.32 348.32 345.75 348.16 4,354,380 +0.74(+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.