Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 405.94 410.33 405.90 410.25 3,940,963 +3.37(+0.83%)
Apr 27, 2023 401.50 407.14 401.31 406.89 4,231,183 +7.92(+1.98%)
Apr 26, 2023 401.23 402.33 398.35 398.97 5,739,604 -1.63(-0.41%)
Apr 25, 2023 405.03 405.57 400.56 400.60 3,752,502 -6.46(-1.59%)
Apr 24, 2023 406.41 407.49 405.08 407.06 3,460,118 +0.51(+0.13%)
Apr 21, 2023 406.65 407.11 404.69 406.55 3,445,082 +0.23(+0.06%)
Apr 20, 2023 405.64 408.13 404.76 406.33 3,338,156 -2.29(-0.56%)
Apr 19, 2023 406.68 409.48 406.64 408.62 2,989,844 -0.03(-0.01%)
Apr 18, 2023 410.04 410.12 407.25 408.64 2,700,386 +0.24(+0.06%)
Apr 17, 2023 406.80 408.48 405.56 408.41 2,527,457 +1.50(+0.37%)
Apr 14, 2023 407.29 409.50 404.55 406.90 3,610,732 -1.00(-0.25%)
Apr 13, 2023 403.75 408.25 403.22 407.91 3,634,486 +5.25(+1.30%)
Apr 12, 2023 406.35 406.60 401.97 402.66 4,026,369 -1.51(-0.37%)
Apr 11, 2023 404.71 405.65 403.41 404.18 3,717,718 -0.01(-0.00%)
Apr 10, 2023 401.13 404.20 400.53 404.18 2,828,053 +0.46(+0.11%)
Apr 06, 2023 401.33 403.97 400.22 403.72 3,029,183 +1.52(+0.38%)
Apr 05, 2023 402.48 403.20 400.42 402.20 3,765,350 -0.95(-0.24%)
Apr 04, 2023 406.09 406.36 401.75 403.15 3,559,366 -2.07(-0.51%)
Apr 03, 2023 403.43 405.83 402.93 405.23 4,534,579 +1.43(+0.36%)
Mar 31, 2023 399.27 404.14 399.14 403.79 4,315,087 +5.59(+1.40%)
Mar 30, 2023 398.64 398.90 396.33 398.20 4,138,966 +2.20(+0.56%)
Mar 29, 2023 394.54 396.22 393.35 396.00 4,447,096 +5.65(+1.45%)
Mar 28, 2023 390.42 391.15 388.39 390.35 2,461,789 -0.73(-0.19%)
Mar 27, 2023 392.84 393.52 390.25 391.08 4,591,265 +0.68(+0.17%)
Mar 24, 2023 386.56 390.48 384.16 390.40 4,955,719 +2.56(+0.66%)
Mar 23, 2023 389.85 393.91 385.13 387.84 4,828,519 +0.98(+0.25%)
Mar 22, 2023 393.35 397.01 386.78 386.86 4,876,630 -6.59(-1.68%)
Mar 21, 2023 391.89 394.03 390.30 393.45 8,848,472 +5.05(+1.30%)
Mar 20, 2023 385.54 388.82 384.80 388.40 4,705,091 +3.81(+0.99%)
Mar 17, 2023 387.94 389.02 383.31 384.59 6,632,289 -4.62(-1.19%)
Mar 16, 2023 380.18 389.56 379.58 389.21 6,689,224 +6.58(+1.72%)
Mar 15, 2023 379.13 382.66 377.04 382.62 8,006,105 -2.37(-0.61%)
Mar 14, 2023 383.76 386.63 380.33 384.99 6,137,239 +6.37(+1.68%)
Mar 13, 2023 375.13 383.49 374.02 378.62 5,703,511 -0.79(-0.21%)
Mar 10, 2023 384.28 386.33 377.68 379.42 6,901,882 -5.41(-1.41%)
Mar 09, 2023 392.87 394.53 383.76 384.82 3,635,897 -7.26(-1.85%)
Mar 08, 2023 391.56 392.83 389.75 392.08 3,497,280 +0.69(+0.18%)
Mar 07, 2023 397.47 397.71 390.77 391.40 3,611,669 -6.27(-1.58%)
Mar 06, 2023 398.18 400.45 397.11 397.67 5,882,722 +0.45(+0.11%)
Mar 03, 2023 392.82 397.47 392.16 397.22 3,237,960 +6.27(+1.60%)
Mar 02, 2023 385.89 391.79 385.60 390.95 3,070,061 +3.05(+0.79%)
Mar 01, 2023 388.55 389.80 386.58 387.90 6,515,200 -1.39(-0.36%)
Feb 28, 2023 390.35 392.36 389.29 389.29 5,303,527 -1.50(-0.38%)
Feb 27, 2023 392.97 394.35 389.91 390.78 4,647,923 +1.36(+0.35%)
Feb 24, 2023 388.54 390.36 386.85 389.42 4,549,735 -4.25(-1.08%)
Feb 23, 2023 394.65 395.23 389.41 393.68 4,667,319 +2.06(+0.53%)
Feb 22, 2023 392.62 394.19 390.15 391.61 4,238,210 -0.67(-0.17%)
Feb 21, 2023 396.08 397.14 391.94 392.28 6,419,167 -7.93(-1.98%)
Feb 17, 2023 399.05 400.46 397.09 400.21 2,084,521 -1.12(-0.28%)
Feb 16, 2023 401.78 405.77 401.13 401.33 3,419,705 -5.48(-1.35%)
Feb 15, 2023 403.26 406.88 402.46 406.80 3,033,009 +1.29(+0.32%)
Feb 14, 2023 404.14 407.90 401.49 405.51 4,311,513 -0.22(-0.05%)
Feb 13, 2023 401.71 405.80 401.24 405.73 3,840,491 +4.72(+1.18%)
Feb 10, 2023 398.81 401.40 398.05 401.01 2,715,217 +0.87(+0.22%)
Feb 09, 2023 407.29 407.43 398.83 400.14 3,453,525 -3.42(-0.85%)
Feb 08, 2023 405.99 407.35 402.89 403.57 2,934,301 -4.45(-1.09%)
Feb 07, 2023 401.81 409.30 400.59 408.02 5,705,704 +5.20(+1.29%)
Feb 06, 2023 402.75 404.22 401.08 402.81 2,621,632 -2.50(-0.62%)
Feb 03, 2023 404.50 409.81 404.03 405.31 4,483,847 -4.22(-1.03%)
Feb 02, 2023 407.70 411.08 405.75 409.52 4,988,044 +5.86(+1.45%)
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.