Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

501.88 -1.16 (-0.23%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2022 401.19 402.42 397.14 399.69 6,034,741 -0.17(-0.04%)
Nov 30, 2022 388.03 399.86 386.06 399.86 6,156,425 +12.02(+3.10%)
Nov 29, 2022 388.57 389.81 385.87 387.84 4,552,417 -0.66(-0.17%)
Nov 28, 2022 391.57 393.26 387.65 388.50 2,565,753 -6.25(-1.58%)
Nov 25, 2022 394.28 395.34 394.01 394.75 1,230,986 -0.03(-0.01%)
Nov 23, 2022 392.00 395.34 391.84 394.78 2,321,279 +2.34(+0.60%)
Nov 22, 2022 389.12 392.52 387.71 392.44 3,392,584 +5.33(+1.38%)
Nov 21, 2022 387.22 388.29 385.28 387.10 2,356,524 -1.49(-0.38%)
Nov 18, 2022 390.21 390.27 385.61 388.59 2,565,918 +1.84(+0.47%)
Nov 17, 2022 383.15 387.48 382.76 386.75 3,419,223 -1.31(-0.34%)
Nov 16, 2022 389.24 390.22 387.33 388.06 4,182,774 -2.87(-0.73%)
Nov 15, 2022 393.59 394.69 387.04 390.93 6,300,785 +3.29(+0.85%)
Nov 14, 2022 389.15 392.62 387.42 387.64 6,237,525 -3.28(-0.84%)
Nov 11, 2022 388.16 391.79 385.98 390.92 3,835,595 +3.73(+0.96%)
Nov 10, 2022 380.63 387.53 378.32 387.19 4,632,749 +20.10(+5.48%)
Nov 09, 2022 372.62 373.87 366.51 367.09 8,654,422 -7.65(-2.04%)
Nov 08, 2022 373.84 377.74 370.51 374.74 3,872,147 +2.02(+0.54%)
Nov 07, 2022 370.50 373.31 368.37 372.71 3,861,124 +3.60(+0.98%)
Nov 04, 2022 369.76 371.61 362.94 369.11 4,680,857 +5.15(+1.41%)
Nov 03, 2022 364.32 367.01 361.75 363.96 3,577,604 -3.69(-1.00%)
Nov 02, 2022 376.67 367.53 367.65 6,965,620 -9.67(-2.56%)
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.