Skip to main content

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

513.31 -7.28 (-1.40%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 516.93 518.35 511.60 513.31 6,513,713 -7.28(-1.40%)
Apr 11, 2024 518.20 522.02 514.60 520.59 4,331,833 +3.87(+0.75%)
Apr 10, 2024 515.98 518.69 514.61 516.72 4,615,987 -5.06(-0.97%)
Apr 09, 2024 523.04 523.28 516.88 521.78 4,963,465 +0.65(+0.12%)
Apr 08, 2024 521.71 522.74 520.43 521.13 10,814,672 +0.14(+0.03%)
Apr 05, 2024 517.00 523.00 516.55 520.99 5,275,911 +5.38(+1.04%)
Apr 04, 2024 526.09 526.43 515.27 515.61 7,220,748 -6.42(-1.23%)
Apr 03, 2024 520.26 523.51 520.21 522.03 5,819,978 +0.58(+0.11%)
Apr 02, 2024 520.77 521.52 519.04 521.45 7,770,707 -3.43(-0.65%)
Apr 01, 2024 526.36 526.96 523.54 524.88 6,170,916 -0.85(-0.16%)
Mar 28, 2024 525.84 527.15 525.34 525.73 4,717,039 +0.01(+0.00%)
Mar 27, 2024 524.26 525.77 522.02 525.72 4,777,537 +4.54(+0.87%)
Mar 26, 2024 523.82 524.13 520.95 521.18 5,938,589 -1.10(-0.21%)
Mar 25, 2024 522.31 523.48 522.15 522.28 6,297,079 -1.64(-0.31%)
Mar 22, 2024 524.63 525.17 523.52 523.92 6,940,073 -0.70(-0.13%)
Mar 21, 2024 525.97 526.66 524.46 524.62 4,519,893 +1.62(+0.31%)
Mar 20, 2024 518.29 523.14 517.60 523.00 5,466,003 +4.81(+0.93%)
Mar 19, 2024 514.66 518.49 513.63 518.19 4,623,499 +2.98(+0.58%)
Mar 18, 2024 516.51 518.00 514.69 515.21 13,446,851 +3.61(+0.71%)
Mar 15, 2024 512.65 514.16 510.80 511.60 8,107,396 -4.20(-0.81%)
Mar 14, 2024 517.87 518.03 512.69 515.80 20,397,218 -1.13(-0.22%)
Mar 13, 2024 518.01 518.19 515.40 516.92 3,866,716 -0.83(-0.16%)
Mar 12, 2024 514.31 518.27 511.74 517.75 7,461,055 +5.34(+1.04%)
Mar 11, 2024 511.35 512.73 509.39 512.41 7,262,893 -0.25(-0.05%)
Mar 08, 2024 516.35 519.13 512.02 512.66 4,841,228 -3.13(-0.61%)
Mar 07, 2024 514.01 516.78 513.07 515.79 4,662,168 +5.07(+0.99%)
Mar 06, 2024 511.47 512.94 509.31 510.71 4,246,312 +2.75(+0.54%)
Mar 05, 2024 511.12 511.54 505.74 507.96 5,084,099 -5.18(-1.01%)
Mar 04, 2024 512.89 515.08 512.88 513.15 4,364,619 -0.61(-0.12%)
Mar 01, 2024 509.86 514.16 509.45 513.75 4,597,194 +4.92(+0.97%)
Feb 29, 2024 508.91 510.58 506.21 508.83 6,014,399 +1.76(+0.35%)
Feb 28, 2024 506.20 507.68 505.81 507.06 4,365,774 -0.64(-0.13%)
Feb 27, 2024 507.54 508.01 505.60 507.70 3,739,375 +0.90(+0.18%)
Feb 26, 2024 509.20 509.60 506.73 506.81 3,732,087 -1.91(-0.38%)
Feb 23, 2024 510.16 511.00 507.95 508.72 4,357,097 +0.29(+0.06%)
Feb 22, 2024 504.84 509.32 503.87 508.43 4,092,191 +10.41(+2.09%)
Feb 21, 2024 496.23 498.19 494.37 498.02 4,250,393 +0.45(+0.09%)
Feb 20, 2024 498.53 499.26 495.27 497.58 5,946,075 -2.78(-0.56%)
Feb 16, 2024 502.54 503.69 499.60 500.36 4,399,931 -2.39(-0.48%)
Feb 15, 2024 500.10 503.03 499.62 502.75 3,976,107 +3.29(+0.66%)
Feb 14, 2024 497.64 499.91 495.21 499.46 4,688,341 +4.42(+0.89%)
Feb 13, 2024 495.34 501.68 491.50 495.04 5,481,675 -6.74(-1.34%)
Feb 12, 2024 502.01 504.31 501.06 501.78 2,633,816 -0.27(-0.05%)
Feb 09, 2024 499.71 502.47 499.32 502.05 2,637,199 +2.89(+0.58%)
Feb 08, 2024 498.98 499.50 498.06 499.16 4,075,393 +0.33(+0.07%)
Feb 07, 2024 497.09 499.35 496.22 498.83 5,642,148 +4.02(+0.81%)
Feb 06, 2024 494.29 495.10 492.84 494.81 4,482,404 +1.34(+0.27%)
Feb 05, 2024 494.49 494.97 491.03 493.48 6,876,166 -1.65(-0.33%)
Feb 02, 2024 490.46 496.85 490.10 495.13 4,724,235 +5.05(+1.03%)
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.