Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares Core S&P 500 ETF (IVV)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
436.47-3.51 (-0.80%)
At close: 04:00PM EST
433.88 -2.59 (-0.59%)
After hours: 04:21PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 25, 2022434.99441.63429.01436.47436.4714,637,463
Jan 24, 2022433.95442.32422.56441.52441.5218,261,100
Jan 21, 2022447.58450.01439.87439.98439.9813,980,600
Jan 20, 2022455.74460.75448.21448.72448.728,907,300
Jan 19, 2022460.00461.60453.43453.76453.766,260,800
Jan 18, 2022461.70461.94457.33458.50458.509,681,700
Jan 14, 2022463.14467.08461.90466.75466.759,652,900
Jan 13, 2022474.22474.92465.49466.59466.595,351,100
Jan 12, 2022473.73475.26470.97473.08473.088,938,600
Jan 11, 2022467.26471.90464.05471.83471.837,552,000
Jan 10, 2022464.69467.78458.59467.22467.228,975,900
Jan 07, 2022470.02471.25466.67468.10468.107,673,400
Jan 06, 2022469.95472.85467.48469.98469.985,959,100
Jan 05, 2022479.27480.03470.29470.33470.337,211,400
Jan 04, 2022481.37482.07477.66479.68479.685,452,000
Jan 03, 2022478.38479.90475.91479.84479.845,560,300
Dec 31, 2021477.66478.93476.75476.99476.993,980,100
Dec 30, 2021480.04481.09477.76478.18478.184,030,600
Dec 29, 2021479.08480.64478.00479.53479.533,312,100
Dec 28, 2021479.84480.90478.12479.03479.034,262,300
Dec 27, 2021474.08479.40474.08479.40479.404,128,500
Dec 23, 2021470.82474.23470.71472.63472.634,368,800
Dec 22, 2021464.80469.87464.65469.75469.754,833,200
Dec 21, 2021460.57465.24458.32465.06465.066,333,000
Dec 20, 2021456.46457.40453.10456.92456.927,001,100
Dec 17, 2021463.52466.73460.06462.11462.118,428,300
Dec 16, 2021472.96473.28465.17466.74466.747,865,900
Dec 15, 2021463.83471.27461.14471.06471.067,050,800
Dec 14, 2021463.48466.12460.61463.77463.7710,305,900
Dec 13, 2021470.66470.94466.71467.07467.078,930,000
Dec 10, 2021471.14472.81468.42472.74472.745,628,000
Dec 09, 2021470.05471.00468.04468.25468.255,550,900
Dec 08, 2021470.60471.90468.71471.43471.434,992,000
Dec 07, 2021466.28470.75466.23470.19470.196,659,000
Dec 06, 2021458.01462.62455.38460.62460.626,552,900
Dec 03, 2021460.96462.09450.74455.14455.149,923,900
Dec 02, 2021452.52460.88452.11459.26459.2610,040,900
Dec 01, 2021463.45466.51452.07452.29452.297,936,500
Nov 30, 2021463.91465.88457.13457.63457.639,778,400
Nov 29, 2021465.91468.42463.60466.50466.505,483,000
Nov 26, 2021464.23465.73459.60460.62460.627,263,800
Nov 24, 2021468.01471.47467.05471.28471.284,664,100
Nov 23, 2021469.19470.95466.31470.06470.068,482,500
Nov 22, 2021472.73475.50469.24469.41469.414,285,400
Nov 19, 2021471.45472.82470.40470.82470.823,349,800
Nov 18, 2021471.14471.90468.27471.59471.592,910,900
Nov 17, 2021470.92471.08469.34470.04470.044,846,100
Nov 16, 2021469.06472.38468.97471.15471.153,959,200
Nov 15, 2021470.59470.68468.12469.28469.282,947,100
Nov 12, 2021467.03469.72465.97469.16469.162,710,400
Nov 11, 2021467.07467.12465.61465.73465.733,460,000
Nov 10, 2021467.47469.25463.88465.54465.544,230,300
Nov 09, 2021471.22471.44467.74469.25469.253,519,000
Nov 08, 2021471.57472.10470.08470.89470.892,963,000
Nov 05, 2021471.18472.54468.79470.40470.404,361,100
Nov 04, 2021467.21468.86466.84468.75468.753,039,900
Nov 03, 2021463.14466.97462.68466.61466.612,916,100
Nov 02, 2021462.08464.05461.92463.76463.763,282,800
Nov 01, 2021462.13462.52460.02461.94461.942,914,800
Oct 29, 2021457.70461.39457.38460.99460.994,175,200
Oct 28, 2021457.29460.20457.27460.12460.122,464,700
Oct 27, 2021458.26458.95455.67455.74455.742,507,100
Oct 26, 2021458.98460.29457.38457.78457.782,550,500
Oct 25, 2021456.07457.70454.17457.26457.262,065,700
Oct 22, 2021455.00456.46452.83454.88454.883,756,600
Oct 21, 2021453.55455.64453.10455.43455.434,878,900
Oct 20, 2021452.87454.52452.78454.25454.252,735,800
Oct 19, 2021450.73452.51450.06452.51452.512,727,800
Oct 18, 2021445.72449.29445.00448.98448.982,692,900
Oct 15, 2021446.55448.00445.84447.68447.683,719,900
Oct 14, 2021440.83444.39440.29444.27444.273,592,600
Oct 13, 2021436.37437.74433.23436.79436.795,343,000
Oct 12, 2021437.39437.77434.48435.24435.244,986,700
Oct 11, 2021438.86441.97436.31436.34436.342,829,000
Oct 08, 2021441.19441.59438.92439.62439.623,056,500
Oct 07, 2021440.13443.39439.90440.27440.274,110,900
Oct 06, 2021430.98436.82429.21436.65436.655,125,700
Oct 05, 2021431.97437.17431.09434.80434.804,738,500
Oct 04, 2021434.69435.61428.01430.29430.297,911,000
Oct 01, 2021432.70437.73428.94435.95435.956,783,700
Sep 30, 2021437.70438.47430.60430.82430.827,695,900
Sep 29, 2021436.89438.73435.55436.22436.224,173,900
Sep 28, 2021441.43441.75434.64435.47435.477,588,700
Sep 27, 2021444.54445.77443.61444.34444.343,175,900
Sep 24, 2021443.16446.40442.93445.74445.743,435,000
Sep 23, 2021443.25448.29442.98446.58446.584,244,500
Sep 22, 2021439.46443.41438.42441.29441.294,929,000
Sep 21, 2021439.89441.25436.42436.98436.986,327,300
Sep 20, 2021438.26439.89432.17437.23437.2310,006,500
Sep 17, 2021448.37448.78444.42444.73444.734,722,800
Sep 16, 2021449.32450.34446.01449.06449.062,269,300
Sep 15, 2021446.60450.39445.45449.90449.905,473,300
Sep 14, 2021450.08450.32445.20446.19446.193,663,700
Sep 13, 2021450.68450.93446.09448.58448.583,007,400
Sep 10, 2021453.06453.51447.30447.54447.543,023,500
Sep 09, 2021452.69454.58450.73450.98450.983,851,600
Sep 08, 2021452.90453.68450.87453.00453.004,076,800
Sep 07, 2021454.75454.83452.76453.60453.602,433,700
Sep 03, 2021454.12455.65453.58455.07455.072,622,100
Sep 02, 2021455.35456.08453.96455.27455.272,695,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement