Skip to main content

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

574.19 +9.68 (+1.71%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 366.54 367.71 360.67 362.72 6,788,960 -1.91(-0.52%)
Feb 25, 2021 372.31 373.70 363.12 364.63 6,514,456 -8.96(-2.40%)
Feb 24, 2021 368.37 374.03 367.44 373.59 3,560,209 +4.06(+1.10%)
Feb 23, 2021 366.82 370.90 362.58 369.53 4,660,308 +0.39(+0.11%)
Feb 22, 2021 369.11 371.57 368.85 369.14 3,018,840 -2.83(-0.76%)
Feb 19, 2021 373.95 374.18 371.52 371.97 3,211,447 -0.70(-0.19%)
Feb 18, 2021 371.51 373.38 369.79 372.68 2,989,209 -1.59(-0.42%)
Feb 17, 2021 372.35 374.43 371.30 374.26 2,547,153 +0.05(+0.01%)
Feb 16, 2021 375.76 375.91 373.42 374.22 2,500,146 -0.30(-0.08%)
Feb 12, 2021 371.77 374.70 371.72 374.51 2,048,097 +1.86(+0.50%)
Feb 11, 2021 373.17 373.53 370.14 372.65 3,276,235 +0.63(+0.17%)
Feb 10, 2021 373.96 374.08 369.58 372.02 2,697,441 -0.15(-0.04%)
Feb 09, 2021 371.59 372.77 367.05 372.17 4,972,804 -0.31(-0.08%)
Feb 08, 2021 371.24 372.49 370.41 372.49 3,487,011 +2.78(+0.75%)
Feb 05, 2021 370.25 370.44 368.59 369.70 2,694,449 +1.44(+0.39%)
Feb 04, 2021 365.24 368.30 365.03 368.26 2,061,970 +4.12(+1.13%)
Feb 03, 2021 364.71 365.89 362.85 364.14 3,414,308 +0.29(+0.08%)
Feb 02, 2021 362.02 365.45 361.96 363.85 3,860,953 +5.09(+1.42%)
Feb 01, 2021 356.45 359.85 354.10 358.76 4,621,618 +5.78(+1.64%)
Jan 29, 2021 358.25 359.15 351.20 352.98 5,264,176 -7.15(-1.99%)
Jan 28, 2021 358.91 364.21 358.47 360.14 5,972,919 +3.02(+0.85%)
Jan 27, 2021 362.59 362.65 354.80 357.12 5,876,260 -8.93(-2.44%)
Jan 26, 2021 367.51 367.88 365.79 366.05 2,331,999 -0.54(-0.15%)
Jan 25, 2021 365.90 366.91 360.92 366.59 4,093,669 +1.45(+0.40%)
Jan 22, 2021 364.58 366.26 364.13 365.13 3,936,212 -1.25(-0.34%)
Jan 21, 2021 366.63 367.10 365.48 366.38 3,742,739 +0.32(+0.09%)
Jan 20, 2021 363.43 366.92 363.04 366.06 3,609,252 +4.97(+1.38%)
Jan 19, 2021 360.78 361.62 359.28 361.09 7,472,630 +2.80(+0.78%)
Jan 15, 2021 359.22 360.01 356.37 358.28 10,717,489 -2.60(-0.72%)
Jan 14, 2021 362.90 363.44 360.50 360.89 7,366,104 -1.25(-0.35%)
Jan 13, 2021 361.15 363.17 360.32 362.14 3,953,750 +0.91(+0.25%)
Jan 12, 2021 361.23 362.21 358.92 361.23 3,675,979 +0.06(+0.02%)
Jan 11, 2021 360.31 362.86 360.21 361.17 3,537,209 -2.38(-0.65%)
Jan 08, 2021 362.95 363.76 359.60 363.55 3,578,776 +2.06(+0.57%)
Jan 07, 2021 358.63 362.24 358.45 361.49 6,364,276 +5.27(+1.48%)
Jan 06, 2021 352.51 359.49 351.98 356.21 4,564,957 +2.14(+0.60%)
Jan 05, 2021 351.00 355.18 351.00 354.07 4,530,363 +2.33(+0.66%)
Jan 04, 2021 357.89 358.02 347.89 351.75 7,468,935 -4.91(-1.38%)
Dec 31, 2020 356.66 356.66 356.66 2,869,570 +1.99(+0.56%)
Dec 30, 2020 355.09 355.75 354.34 354.67 2,869,570 +0.47(+0.13%)
Dec 29, 2020 356.43 356.67 353.63 354.21 5,680,146 -0.68(-0.19%)
Dec 28, 2020 354.53 355.28 353.86 354.89 2,461,414 +3.06(+0.87%)
Dec 24, 2020 350.99 351.88 350.41 351.83 2,147,771 +1.36(+0.39%)
Dec 23, 2020 351.19 352.44 350.30 350.47 3,401,213 +0.30(+0.09%)
Dec 22, 2020 351.05 351.22 349.09 350.17 3,612,134 -0.68(-0.19%)
Dec 21, 2020 348.02 351.67 345.25 350.84 5,489,667 -1.16(-0.33%)
Dec 18, 2020 353.78 353.89 349.98 352.00 7,049,248 -1.40(-0.40%)
Dec 17, 2020 353.14 353.62 351.42 353.40 6,819,143 +1.96(+0.56%)
Dec 16, 2020 351.18 352.40 350.24 351.44 5,799,203 +0.56(+0.16%)
Dec 15, 2020 348.82 350.92 347.44 350.88 8,917,347 +4.71(+1.36%)
Dec 14, 2020 350.06 351.13 346.04 346.17 3,993,776 -1.58(-0.45%)
Dec 11, 2020 346.47 348.04 344.90 347.75 4,758,757 -0.44(-0.12%)
Dec 10, 2020 346.92 349.25 346.03 348.18 3,329,348 -0.19(-0.05%)
Dec 09, 2020 352.15 352.29 347.47 348.37 3,967,910 -3.07(-0.87%)
Dec 08, 2020 349.12 352.04 349.11 351.44 3,688,687 +0.97(+0.28%)
Dec 07, 2020 350.40 350.93 349.17 350.47 3,339,093 -0.65(-0.19%)
Dec 04, 2020 348.75 351.13 348.69 351.12 4,325,643 +2.99(+0.86%)
Dec 03, 2020 348.12 349.55 347.05 348.13 3,238,985 -0.07(-0.02%)
Dec 02, 2020 346.37 348.36 345.79 348.20 4,353,873 +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.