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 (%)
Nov 30, 2021 445.17 446.95 438.66 439.14 10,182,355 -8.51(-1.90%)
Nov 29, 2021 447.09 449.50 444.87 447.65 5,710,000 +5.64(+1.28%)
Nov 26, 2021 445.48 446.91 441.03 442.01 7,569,629 -10.23(-2.26%)
Nov 24, 2021 449.10 452.42 448.18 452.24 4,860,502 +1.17(+0.26%)
Nov 23, 2021 450.23 451.92 447.47 451.07 8,839,612 +0.62(+0.14%)
Nov 22, 2021 453.63 456.29 450.28 450.44 4,465,821 -1.35(-0.30%)
Nov 19, 2021 452.40 453.72 451.39 451.80 3,490,797 -0.74(-0.16%)
Nov 18, 2021 452.11 452.83 452.27 452.54 3,033,474 +1.49(+0.33%)
Nov 17, 2021 451.89 452.05 450.38 451.05 5,043,439 -1.06(-0.24%)
Nov 16, 2021 450.11 453.30 450.02 452.12 4,126,226 +1.80(+0.40%)
Nov 15, 2021 451.58 451.66 449.21 450.32 3,070,611 +0.12(+0.03%)
Nov 12, 2021 448.16 450.74 447.14 450.20 2,824,772 +3.29(+0.74%)
Nov 11, 2021 448.20 448.25 446.80 446.91 3,601,660 +0.18(+0.04%)
Nov 10, 2021 448.58 446.73 4,405,939 -3.56(-0.79%)
Nov 09, 2021 452.18 452.39 448.84 450.29 3,664,870 -1.57(-0.35%)
Nov 08, 2021 452.52 453.03 451.09 451.87 3,085,672 +0.47(+0.10%)
Nov 05, 2021 452.14 453.45 449.85 451.39 4,544,678 +1.58(+0.35%)
Nov 04, 2021 448.33 449.92 447.98 449.81 3,167,575 +2.05(+0.46%)
Nov 03, 2021 444.43 448.10 443.99 447.76 3,037,852 +2.73(+0.61%)
Nov 02, 2021 443.41 445.30 443.26 445.02 3,420,809 +1.75(+0.39%)
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.