Skip to main content

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

600.77 -0.82 (-0.14%)
Streaming Delayed Price Updated: 10:49 AM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2024 602.80 603.09 599.95 601.59 3,958,753 +0.46(+0.08%)
Nov 08, 2024 599.12 602.56 599.12 601.13 5,485,673 +2.62(+0.44%)
Nov 07, 2024 596.01 599.54 595.92 598.51 3,906,644 +4.63(+0.78%)
Nov 06, 2024 592.08 594.80 588.30 593.88 5,253,011 +14.39(+2.48%)
Nov 05, 2024 573.57 579.53 573.36 579.49 2,997,509 +6.92(+1.21%)
Nov 04, 2024 573.94 575.26 570.64 572.57 3,495,323 -1.15(-0.20%)
Nov 01, 2024 574.03 578.31 573.39 573.72 3,195,005 +2.48(+0.43%)
Oct 31, 2024 578.34 578.42 571.18 571.24 8,275,617 -11.43(-1.96%)
Oct 30, 2024 584.11 586.14 582.16 582.67 3,830,476 -1.88(-0.32%)
Oct 29, 2024 582.67 585.71 581.27 584.55 3,912,598 +0.90(+0.15%)
Oct 28, 2024 585.41 585.44 583.36 583.65 3,635,594 +1.75(+0.30%)
Oct 25, 2024 584.38 587.30 580.91 581.90 3,781,972 -0.13(-0.02%)
Oct 24, 2024 582.83 582.83 579.41 582.03 4,079,868 +1.24(+0.21%)
Oct 23, 2024 584.03 584.48 577.23 580.79 2,911,766 -5.34(-0.91%)
Oct 22, 2024 583.86 587.29 583.29 586.13 2,640,890 -0.46(-0.08%)
Oct 21, 2024 586.67 587.68 583.44 586.59 3,516,208 -0.87(-0.15%)
Oct 18, 2024 586.90 588.22 585.45 587.46 4,120,432 +2.21(+0.38%)
Oct 17, 2024 588.79 588.93 584.98 585.25 2,728,047 +0.17(+0.03%)
Oct 16, 2024 582.59 585.63 581.77 585.08 1,841,963 +2.59(+0.44%)
Oct 15, 2024 587.46 587.67 581.40 582.49 3,871,532 -4.66(-0.79%)
Oct 14, 2024 584.03 588.05 583.68 587.15 1,677,227 +4.80(+0.82%)
Oct 11, 2024 578.82 583.09 578.72 582.35 2,591,670 +3.52(+0.61%)
Oct 10, 2024 578.53 580.33 577.27 578.83 2,197,089 -1.02(-0.18%)
Oct 09, 2024 575.94 580.47 575.33 579.85 2,048,339 +3.91(+0.68%)
Oct 08, 2024 573.11 576.50 572.26 575.94 2,307,819 +5.41(+0.95%)
Oct 07, 2024 574.03 574.58 569.33 570.53 2,664,040 -5.16(-0.90%)
Oct 04, 2024 575.13 576.12 570.92 575.69 2,433,427 +5.18(+0.91%)
Oct 03, 2024 570.13 572.52 568.23 570.51 2,583,510 -1.09(-0.19%)
Oct 02, 2024 570.45 572.62 567.97 571.60 4,400,080 +0.23(+0.04%)
Oct 01, 2024 576.14 576.21 568.76 571.37 5,474,693 -5.45(-0.94%)
Sep 30, 2024 573.19 577.19 570.88 576.82 6,090,244 +2.75(+0.48%)
Sep 27, 2024 576.15 576.92 573.15 574.07 7,128,864 -1.04(-0.18%)
Sep 26, 2024 577.19 577.47 572.63 575.11 8,915,260 +2.45(+0.43%)
Sep 25, 2024 573.88 574.65 571.69 572.66 31,447,204 -1.36(-0.24%)
Sep 24, 2024 573.22 574.12 570.39 574.01 7,354,299 +1.66(+0.29%)
Sep 23, 2024 572.08 573.04 570.84 572.35 32,637,014 +1.58(+0.28%)
Sep 20, 2024 570.56 571.98 567.90 570.77 8,797,879 -1.19(-0.21%)
Sep 19, 2024 571.99 573.87 569.10 571.96 3,636,867 +9.64(+1.71%)
Sep 18, 2024 564.69 569.62 561.81 562.32 5,278,399 -1.68(-0.30%)
Sep 17, 2024 566.06 567.48 561.78 564.00 3,740,135 +0.21(+0.04%)
Sep 16, 2024 562.68 564.06 560.85 563.79 2,461,803 +0.94(+0.17%)
Sep 13, 2024 560.60 563.96 560.38 562.86 3,968,441 +2.87(+0.51%)
Sep 12, 2024 555.88 560.26 553.70 559.99 3,564,771 +4.70(+0.85%)
Sep 11, 2024 549.56 556.24 540.80 555.29 4,710,136 +5.93(+1.08%)
Sep 10, 2024 549.25 550.02 544.30 549.36 5,985,935 +2.02(+0.37%)
Sep 09, 2024 545.53 548.56 543.56 547.34 4,329,029 +6.08(+1.12%)
Sep 06, 2024 550.79 552.40 540.31 541.26 3,539,495 -9.15(-1.66%)
Sep 05, 2024 551.79 554.61 547.98 550.42 6,849,774 -1.53(-0.28%)
Sep 04, 2024 551.10 555.27 550.35 551.95 3,963,893 -1.15(-0.21%)
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.