ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

iShares S&P 500 Index Fund (NY:IVV)

662.28 +6.51 (+0.99%)
Official Closing Price Updated: 8:00 PM EST, Nov 21, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2025 658.20 667.79 654.04 662.28 7,013,457 +6.51(+0.99%)
Nov 20, 2025 676.26 678.90 655.10 655.77 8,488,200 -10.18(-1.53%)
Nov 19, 2025 664.01 670.63 662.00 665.95 6,246,042 +2.50(+0.38%)
Nov 18, 2025 665.34 668.39 659.09 663.45 9,410,491 -5.54(-0.83%)
Nov 17, 2025 672.99 677.01 665.44 668.99 6,147,053 -6.32(-0.94%)
Nov 14, 2025 668.70 678.98 666.53 675.31 6,930,496 -0.14(-0.02%)
Nov 13, 2025 683.86 684.19 673.84 675.45 9,737,192 -11.19(-1.63%)
Nov 12, 2025 688.16 688.33 684.30 686.64 8,051,685 +0.48(+0.07%)
Nov 11, 2025 683.30 686.92 682.09 686.16 12,257,826 +1.34(+0.20%)
Nov 10, 2025 680.59 685.55 678.49 684.82 8,996,467 +10.48(+1.55%)
Nov 07, 2025 671.20 674.58 664.46 674.34 10,021,627 +0.82(+0.12%)
Nov 06, 2025 679.79 680.71 672.01 673.52 7,904,742 -7.39(-1.09%)
Nov 05, 2025 678.29 684.21 677.49 680.91 8,340,453 +2.10(+0.31%)
Nov 04, 2025 679.42 683.27 677.88 678.81 8,942,896 -7.88(-1.15%)
Nov 03, 2025 689.03 689.16 683.28 686.69 5,670,538 +1.46(+0.21%)
Oct 31, 2025 688.40 688.44 682.58 685.23 8,120,219 +2.00(+0.29%)
Oct 30, 2025 687.25 689.32 683.20 683.23 6,396,606 -7.48(-1.08%)
Oct 29, 2025 692.09 693.07 686.22 690.71 6,520,115 +0.37(+0.05%)
Oct 28, 2025 690.43 692.26 688.20 690.34 5,519,804 +1.74(+0.25%)
Oct 27, 2025 686.09 688.91 685.45 688.60 8,292,573 +8.08(+1.19%)
Oct 24, 2025 679.75 681.80 678.96 680.52 7,901,360 +5.55(+0.82%)
Oct 23, 2025 671.39 676.00 671.08 674.97 5,702,076 +3.81(+0.57%)
Oct 22, 2025 675.27 675.28 666.60 671.16 4,925,913 -3.27(-0.48%)
Oct 21, 2025 674.74 676.27 673.27 674.43 10,107,927 -0.16(-0.02%)
Oct 20, 2025 670.58 675.50 670.54 674.59 7,432,252 +6.90(+1.03%)
Oct 17, 2025 662.71 668.94 661.39 667.69 6,735,994 +3.71(+0.56%)
Oct 16, 2025 670.08 671.90 660.40 663.98 5,129,841 -4.30(-0.64%)
Oct 15, 2025 670.08 673.47 662.17 668.28 6,902,086 +2.80(+0.42%)
Oct 14, 2025 660.41 669.06 656.36 665.48 6,412,913 -0.75(-0.11%)
Oct 13, 2025 663.84 667.85 662.99 666.23 6,683,769 +10.03(+1.53%)
Oct 10, 2025 675.42 677.20 656.03 656.20 7,643,677 -18.32(-2.72%)
Oct 09, 2025 676.80 677.19 672.50 674.52 2,549,687 -1.90(-0.28%)
Oct 08, 2025 673.54 676.49 672.70 676.42 5,191,490 +4.00(+0.59%)
Oct 07, 2025 675.82 676.25 670.92 672.42 4,026,793 -2.47(-0.37%)
Oct 06, 2025 674.85 675.77 672.71 674.89 4,121,653 +2.47(+0.37%)
Oct 03, 2025 673.24 675.93 671.45 672.42 5,608,671 -0.08(-0.01%)
Oct 02, 2025 673.72 673.81 670.02 672.50 5,694,825 +0.66(+0.10%)
Oct 01, 2025 666.36 672.62 666.27 671.84 8,194,899 +2.54(+0.38%)
Sep 30, 2025 666.12 669.86 664.85 669.30 4,899,715 +2.54(+0.38%)
Sep 29, 2025 667.57 668.43 665.07 666.76 5,027,206 +1.87(+0.28%)
Sep 26, 2025 662.71 665.55 661.09 664.89 4,463,485 +3.67(+0.56%)
Sep 25, 2025 661.14 662.58 657.57 661.22 5,036,864 -3.04(-0.46%)
Sep 24, 2025 667.71 667.82 662.87 664.26 17,963,848 -2.24(-0.34%)
Sep 23, 2025 669.95 670.55 665.18 666.50 7,513,187 -3.58(-0.53%)
Sep 22, 2025 665.39 670.52 665.38 670.08 8,706,900 +3.21(+0.48%)
Sep 19, 2025 665.48 667.72 663.56 666.87 6,450,784 +3.17(+0.48%)
Sep 18, 2025 663.26 666.27 661.63 663.70 11,377,749 +3.13(+0.47%)
Sep 17, 2025 661.36 663.05 655.62 660.57 21,227,148 -0.73(-0.11%)
Sep 16, 2025 662.82 663.12 660.56 661.30 10,701,551 -0.88(-0.13%)
Sep 15, 2025 660.95 662.38 660.70 662.17 7,666,531 +3.44(+0.52%)
Sep 12, 2025 658.91 660.47 658.26 658.74 6,263,836 -0.23(-0.03%)
Sep 11, 2025 655.49 659.65 654.89 658.97 8,368,673 +5.44(+0.83%)
Sep 10, 2025 654.89 655.84 651.93 653.52 18,492,234 +1.86(+0.29%)
Sep 09, 2025 650.24 652.14 648.50 651.66 13,595,821 +1.50(+0.23%)
Sep 08, 2025 649.88 651.10 648.50 650.16 5,243,751 +1.64(+0.25%)
Sep 05, 2025 652.73 653.48 644.60 648.52 3,586,158 -1.74(-0.27%)
Sep 04, 2025 645.67 650.40 644.76 650.25 6,872,966 +5.31(+0.82%)
Sep 03, 2025 643.88 645.46 641.71 644.94 3,895,038 +3.45(+0.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.