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 )

543.67 +1.14 (+0.21%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 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 (%)
Oct 31, 2022 377.93 380.52 376.79 377.69 6,525,462 -2.67(-0.70%)
Oct 28, 2022 371.56 380.97 371.35 380.36 4,199,579 +8.72(+2.35%)
Oct 27, 2022 374.69 376.53 370.99 371.65 4,503,207 -1.99(-0.53%)
Oct 26, 2022 373.23 379.05 373.00 373.63 5,221,199 -2.84(-0.76%)
Oct 25, 2022 370.47 376.80 370.39 376.48 5,100,959 +5.95(+1.61%)
Oct 24, 2022 367.64 371.69 364.90 370.53 4,296,409 +4.50(+1.23%)
Oct 21, 2022 357.08 366.55 355.60 366.03 4,328,666 +8.63(+2.41%)
Oct 20, 2022 359.90 364.43 356.60 357.40 5,122,772 -3.07(-0.85%)
Oct 19, 2022 360.83 363.64 357.50 360.46 4,977,846 -2.39(-0.66%)
Oct 18, 2022 366.88 367.15 359.47 362.85 7,001,015 +4.11(+1.15%)
Oct 17, 2022 355.99 359.82 355.97 358.74 4,008,489 +9.00(+2.57%)
Oct 14, 2022 360.41 362.05 349.10 349.74 5,476,122 -8.20(-2.29%)
Oct 13, 2022 341.48 359.41 340.43 357.94 7,537,518 +9.28(+2.66%)
Oct 12, 2022 350.31 351.85 348.46 348.66 4,237,865 -1.13(-0.32%)
Oct 11, 2022 350.34 355.00 347.87 349.79 5,901,742 -2.42(-0.69%)
Oct 10, 2022 355.96 356.18 349.80 352.21 4,222,666 -2.64(-0.74%)
Oct 07, 2022 360.83 361.13 352.99 354.85 4,366,496 -10.18(-2.79%)
Oct 06, 2022 367.32 370.33 364.52 365.02 4,599,034 -3.64(-0.99%)
Oct 05, 2022 365.12 371.08 362.76 368.67 5,524,304 -0.87(-0.23%)
Oct 04, 2022 364.16 369.60 364.14 369.53 4,609,291 +10.98(+3.06%)
Oct 03, 2022 353.11 360.44 351.28 358.56 5,762,393 +9.24(+2.65%)
Sep 30, 2022 353.84 357.79 349.20 349.31 7,534,580 -5.57(-1.57%)
Sep 29, 2022 358.75 358.96 351.78 354.88 5,855,128 -7.45(-2.06%)
Sep 28, 2022 356.30 364.07 354.59 362.33 7,199,980 +6.90(+1.94%)
Sep 27, 2022 359.91 362.25 352.92 355.43 10,465,585 -0.92(-0.26%)
Sep 26, 2022 358.36 362.04 355.02 356.35 7,485,908 -3.55(-0.99%)
Sep 23, 2022 362.38 362.41 355.32 359.89 6,461,675 -6.08(-1.66%)
Sep 22, 2022 368.31 369.27 365.22 365.97 7,736,796 -3.12(-0.85%)
Sep 21, 2022 377.63 380.74 369.10 369.09 7,602,441 -6.41(-1.71%)
Sep 20, 2022 376.60 377.57 372.83 375.50 4,232,657 -4.47(-1.18%)
Sep 19, 2022 373.83 380.00 373.79 379.96 2,994,184 +2.94(+0.78%)
Sep 16, 2022 375.70 377.76 373.72 377.03 5,271,038 -2.88(-0.76%)
Sep 15, 2022 382.80 385.68 378.69 379.90 4,308,304 -4.44(-1.15%)
Sep 14, 2022 384.16 385.88 380.94 384.34 4,408,622 +1.46(+0.38%)
Sep 13, 2022 391.41 392.64 381.78 382.88 5,257,545 -17.47(-4.36%)
Sep 12, 2022 398.21 401.10 397.91 400.35 2,886,786 +4.27(+1.08%)
Sep 09, 2022 392.24 396.96 392.09 396.08 2,740,738 +6.22(+1.60%)
Sep 08, 2022 385.06 390.44 383.91 389.86 4,140,858 +2.44(+0.63%)
Sep 07, 2022 380.24 388.24 380.11 387.41 6,831,301 +6.89(+1.81%)
Sep 06, 2022 382.99 383.96 378.33 380.52 5,022,757 -1.52(-0.40%)
Sep 02, 2022 389.89 391.13 380.16 382.05 4,313,452 -4.13(-1.07%)
Sep 01, 2022 382.65 386.43 379.89 386.17 5,092,055 +1.32(+0.34%)
Aug 31, 2022 389.53 390.78 384.77 384.86 6,581,183 -2.92(-0.75%)
Aug 30, 2022 393.38 393.60 385.75 387.77 5,875,988 -4.50(-1.15%)
Aug 29, 2022 391.77 395.30 390.79 392.27 4,748,812 -2.37(-0.60%)
Aug 26, 2022 408.62 409.06 394.64 394.64 6,186,513 -13.96(-3.42%)
Aug 25, 2022 404.53 408.72 403.43 408.61 2,459,720 +5.68(+1.41%)
Aug 24, 2022 401.47 404.37 400.75 402.93 2,759,566 +1.25(+0.31%)
Aug 23, 2022 402.21 404.64 401.10 401.68 4,336,135 -0.89(-0.22%)
Aug 22, 2022 406.27 406.38 401.71 402.57 5,431,880 -8.62(-2.10%)
Aug 19, 2022 414.00 414.27 410.33 411.19 4,193,423 -5.51(-1.32%)
Aug 18, 2022 415.82 417.52 414.51 416.70 2,796,662 +1.22(+0.29%)
Aug 17, 2022 414.91 418.41 413.57 415.49 4,194,271 -3.15(-0.75%)
Aug 16, 2022 416.70 420.56 415.92 418.63 3,711,622 +0.87(+0.21%)
Aug 15, 2022 413.88 418.30 413.75 417.76 2,679,353 +1.83(+0.44%)
Aug 12, 2022 411.13 416.15 410.15 415.93 4,637,900 +6.73(+1.65%)
Aug 11, 2022 412.06 413.95 408.39 409.20 5,073,843 +0.15(+0.04%)
Aug 10, 2022 407.95 409.25 405.97 409.05 3,958,725 +8.39(+2.09%)
Aug 09, 2022 401.57 402.02 399.58 400.66 2,570,595 -1.69(-0.42%)
Aug 08, 2022 404.55 406.81 401.15 402.35 4,901,781 -0.35(-0.09%)
Aug 05, 2022 399.05 403.43 399.00 402.69 3,066,446 -0.71(-0.18%)
Aug 04, 2022 403.64 404.31 401.78 403.40 4,127,953 -0.39(-0.10%)
Aug 03, 2022 399.69 404.93 399.42 403.79 4,757,882 +6.20(+1.56%)
Aug 02, 2022 398.51 402.27 396.26 397.59 4,126,800 -2.55(-0.64%)
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.