Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 391.52 393.53 390.45 390.45 5,287,656 -1.50(-0.38%)
Feb 27, 2023 394.15 395.54 391.08 391.95 4,634,013 +1.36(+0.35%)
Feb 24, 2023 389.71 391.53 388.01 390.59 4,536,119 -4.27(-1.08%)
Feb 23, 2023 395.84 396.41 390.58 394.86 4,653,352 +2.07(+0.53%)
Feb 22, 2023 393.80 395.37 391.32 392.79 4,225,526 -0.67(-0.17%)
Feb 21, 2023 397.27 398.33 393.11 393.46 6,399,957 -7.96(-1.98%)
Feb 17, 2023 400.25 401.66 398.28 401.41 2,078,283 -1.12(-0.28%)
Feb 16, 2023 402.98 406.99 402.33 402.53 3,409,471 -5.49(-1.35%)
Feb 15, 2023 404.47 408.10 403.67 408.02 3,023,933 +1.29(+0.32%)
Feb 14, 2023 405.36 409.12 402.69 406.73 4,298,611 -0.22(-0.05%)
Feb 13, 2023 402.91 407.01 402.44 406.95 3,828,998 +4.73(+1.18%)
Feb 10, 2023 400.01 402.61 399.24 402.22 2,707,091 +0.87(+0.22%)
Feb 09, 2023 408.52 408.65 400.03 401.34 3,443,190 -3.43(-0.85%)
Feb 08, 2023 407.21 408.57 404.10 404.78 2,925,520 -4.46(-1.09%)
Feb 07, 2023 403.01 410.53 401.80 409.24 5,688,629 +5.22(+1.29%)
Feb 06, 2023 403.96 405.44 402.29 404.02 2,613,786 -2.50(-0.62%)
Feb 03, 2023 405.71 411.04 405.24 406.52 4,470,429 -4.23(-1.03%)
Feb 02, 2023 408.93 412.31 406.97 410.75 4,973,117 +5.88(+1.45%)
Feb 01, 2023 399.41 407.74 396.59 404.88 5,292,753 +4.28(+1.07%)
Jan 31, 2023 395.39 400.69 395.06 400.60 6,234,178 +5.73(+1.45%)
Jan 30, 2023 397.02 399.33 394.60 394.87 3,523,133 -5.08(-1.27%)
Jan 27, 2023 397.82 402.32 397.73 399.95 4,090,321 +0.99(+0.25%)
Jan 26, 2023 397.39 399.12 394.33 398.96 3,125,771 +4.34(+1.10%)
Jan 25, 2023 390.24 394.97 387.95 394.62 4,640,285 +0.07(+0.02%)
Jan 24, 2023 393.18 395.43 391.95 394.56 4,387,838 -0.26(-0.07%)
Jan 23, 2023 391.02 396.88 390.09 394.82 5,251,401 +4.63(+1.19%)
Jan 20, 2023 384.48 390.37 382.82 390.19 2,696,426 +7.04(+1.84%)
Jan 19, 2023 383.71 385.45 381.73 383.15 3,055,647 -2.75(-0.71%)
Jan 18, 2023 393.30 394.35 385.73 385.90 4,430,964 -6.18(-1.58%)
Jan 17, 2023 392.81 394.47 391.39 392.08 3,575,723 -0.73(-0.18%)
Jan 13, 2023 387.99 393.35 387.69 392.81 3,254,255 +1.54(+0.39%)
Jan 12, 2023 390.94 392.75 386.78 391.27 4,063,348 +1.52(+0.39%)
Jan 11, 2023 386.62 389.89 385.79 389.75 6,391,349 +4.80(+1.25%)
Jan 10, 2023 381.67 385.03 380.71 384.95 4,616,005 +2.75(+0.72%)
Jan 09, 2023 384.76 388.03 382.07 382.20 3,540,853 -0.26(-0.07%)
Jan 06, 2023 377.09 383.64 374.03 382.47 4,932,172 +8.53(+2.28%)
Jan 05, 2023 376.20 376.30 373.34 373.93 4,408,738 -4.30(-1.14%)
Jan 04, 2023 377.67 380.31 374.56 378.23 3,870,332 +2.92(+0.78%)
Jan 03, 2023 378.83 380.78 372.43 375.31 6,572,814 -1.65(-0.44%)
Dec 30, 2022 375.20 377.01 372.99 376.95 5,391,816 -0.79(-0.21%)
Dec 29, 2022 374.17 378.77 373.65 377.74 5,429,217 +6.43(+1.73%)
Dec 28, 2022 375.86 377.88 371.01 371.31 4,774,513 -4.56(-1.21%)
Dec 27, 2022 377.29 377.60 374.22 375.87 4,418,997 -1.45(-0.38%)
Dec 23, 2022 374.24 377.49 372.60 377.33 3,343,273 +1.95(+0.52%)
Dec 22, 2022 377.49 377.81 369.38 375.37 6,586,575 -5.18(-1.36%)
Dec 21, 2022 377.86 381.81 377.18 380.55 3,948,265 +5.59(+1.49%)
Dec 20, 2022 373.77 376.66 372.44 374.96 4,530,379 +0.43(+0.12%)
Dec 19, 2022 377.98 378.28 372.83 374.53 4,361,730 -3.14(-0.83%)
Dec 16, 2022 379.59 380.94 375.56 377.67 6,795,702 -4.67(-1.22%)
Dec 15, 2022 386.89 387.78 380.55 382.34 5,970,551 -9.71(-2.48%)
Dec 14, 2022 394.02 397.94 388.87 392.05 9,572,683 -2.36(-0.60%)
Dec 13, 2022 402.58 402.69 391.59 394.42 6,012,762 +3.12(+0.80%)
Dec 12, 2022 386.72 391.40 385.98 391.29 5,117,362 +5.41(+1.40%)
Dec 09, 2022 387.47 390.11 385.73 385.88 3,624,276 -2.87(-0.74%)
Dec 08, 2022 387.65 389.83 386.02 388.75 2,542,017 +3.03(+0.79%)
Dec 07, 2022 385.31 388.14 384.52 385.73 4,173,578 -0.74(-0.19%)
Dec 06, 2022 391.87 392.37 384.22 386.47 4,329,560 -5.61(-1.43%)
Dec 05, 2022 396.35 397.32 390.69 392.07 4,236,476 -7.19(-1.80%)
Dec 02, 2022 394.62 400.18 394.62 399.26 3,710,069 -0.43(-0.11%)
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.