Skip to main content

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

549.64 +1.33 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 439.21 442.75 438.90 442.37 4,351,084 +0.83(+0.19%)
Oct 28, 2021 438.81 441.61 438.80 441.53 2,565,551 +4.20(+0.96%)
Oct 27, 2021 439.75 440.41 437.26 437.33 2,610,513 -1.96(-0.45%)
Oct 26, 2021 440.44 439.29 2,657,718 +0.50(+0.11%)
Oct 25, 2021 437.64 439.21 435.82 438.79 2,152,657 +2.28(+0.52%)
Oct 22, 2021 436.62 438.02 434.54 436.50 3,914,843 -0.53(-0.12%)
Oct 21, 2021 435.23 437.23 434.79 437.03 5,083,190 +1.13(+0.26%)
Oct 20, 2021 434.57 436.16 434.54 435.90 2,850,044 +1.67(+0.38%)
Oct 19, 2021 432.52 434.23 431.88 434.23 2,842,306 +3.39(+0.79%)
Oct 18, 2021 427.71 431.14 427.02 430.84 2,805,215 +1.25(+0.29%)
Oct 15, 2021 428.51 429.90 427.83 429.59 3,876,600 +3.27(+0.77%)
Oct 14, 2021 423.02 426.44 422.50 426.32 3,787,840 +7.18(+1.71%)
Oct 13, 2021 418.74 420.06 415.73 419.14 5,568,866 +1.49(+0.36%)
Oct 12, 2021 419.72 420.08 416.92 417.66 5,196,495 -1.06(-0.25%)
Oct 11, 2021 421.13 424.11 418.68 418.71 2,943,915 -3.15(-0.75%)
Oct 08, 2021 423.37 423.75 421.19 421.86 3,186,742 -0.62(-0.15%)
Oct 07, 2021 422.35 425.48 422.13 422.48 4,282,839 +3.47(+0.83%)
Oct 06, 2021 413.57 419.17 411.87 419.01 5,339,095 +1.78(+0.43%)
Oct 05, 2021 414.52 419.51 413.70 417.23 4,934,783 +4.33(+1.05%)
Oct 04, 2021 417.13 418.01 410.71 412.91 8,240,377 -5.43(-1.30%)
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.