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 (%)
Jul 29, 2022 397.11 402.32 396.23 401.43 4,580,621 +5.88(+1.49%)
Jul 28, 2022 391.44 396.22 387.84 395.54 5,418,652 +4.96(+1.27%)
Jul 27, 2022 384.15 392.41 383.89 390.58 5,060,965 +9.84(+2.59%)
Jul 26, 2022 383.58 383.80 379.82 380.74 4,247,133 -4.57(-1.19%)
Jul 25, 2022 385.48 386.18 383.02 385.31 4,086,525 +0.40(+0.10%)
Jul 22, 2022 388.55 389.76 382.55 384.91 6,371,836 -3.46(-0.89%)
Jul 21, 2022 383.91 388.44 381.49 388.37 8,520,977 +3.93(+1.02%)
Jul 20, 2022 382.21 385.95 380.89 384.45 5,017,841 +2.36(+0.62%)
Jul 19, 2022 375.99 382.64 375.38 382.08 4,834,072 +10.00(+2.69%)
Jul 18, 2022 378.25 378.92 370.78 372.08 3,861,944 -3.03(-0.81%)
Jul 15, 2022 372.62 375.20 370.64 375.12 4,085,823 +7.03(+1.91%)
Jul 14, 2022 363.90 368.68 361.40 368.09 5,042,234 -0.89(-0.24%)
Jul 13, 2022 365.31 371.97 364.89 368.98 4,813,572 -1.90(-0.51%)
Jul 12, 2022 373.73 376.11 369.14 370.88 4,030,319 -3.36(-0.90%)
Jul 11, 2022 375.81 376.78 373.54 374.25 3,716,328 -4.31(-1.14%)
Jul 08, 2022 377.18 380.46 375.64 378.56 3,877,524 -0.30(-0.08%)
Jul 07, 2022 375.15 379.68 375.11 378.86 4,934,315 +5.53(+1.48%)
Jul 06, 2022 372.19 375.82 369.75 373.32 5,142,322 +1.33(+0.36%)
Jul 05, 2022 366.14 372.05 363.20 372.00 5,259,639 +0.79(+0.21%)
Jul 01, 2022 366.77 371.74 364.11 371.20 5,436,485 +3.82(+1.04%)
Jun 30, 2022 366.46 370.71 362.90 367.38 7,555,404 -3.09(-0.83%)
Jun 29, 2022 371.28 372.30 368.60 370.48 4,026,202 -0.26(-0.07%)
Jun 28, 2022 379.97 382.88 370.63 370.74 5,962,766 -7.72(-2.04%)
Jun 27, 2022 380.84 381.15 377.33 378.46 8,109,772 -1.38(-0.36%)
Jun 24, 2022 371.44 379.91 371.44 379.84 4,956,943 +11.50(+3.12%)
Jun 23, 2022 366.83 368.95 363.14 368.33 8,038,369 +3.65(+1.00%)
Jun 22, 2022 361.01 368.85 360.54 364.68 5,704,373 -0.63(-0.17%)
Jun 21, 2022 362.14 366.71 362.04 365.31 6,848,235 +9.06(+2.54%)
Jun 17, 2022 356.04 359.75 352.73 356.25 13,703,236 +0.65(+0.18%)
Jun 16, 2022 359.32 359.71 353.05 355.60 10,884,873 -12.08(-3.29%)
Jun 15, 2022 365.97 372.32 360.88 367.69 9,365,661 +5.16(+1.42%)
Jun 14, 2022 365.50 366.50 359.38 362.52 12,959,710 -0.97(-0.27%)
Jun 13, 2022 368.37 370.29 362.04 363.49 13,433,759 -14.53(-3.84%)
Jun 10, 2022 383.03 383.81 377.99 378.02 8,931,315 -11.49(-2.95%)
Jun 09, 2022 397.07 399.36 389.42 389.52 4,121,293 -9.37(-2.35%)
Jun 08, 2022 401.60 403.40 398.16 398.88 3,498,537 -4.37(-1.08%)
Jun 07, 2022 395.89 403.81 395.46 403.25 4,790,476 +3.71(+0.93%)
Jun 06, 2022 402.51 404.17 398.32 399.54 3,135,045 +1.20(+0.30%)
Jun 03, 2022 400.11 401.69 397.32 398.34 4,181,424 -6.65(-1.64%)
Jun 02, 2022 397.25 405.02 394.92 404.99 4,540,604 +7.49(+1.88%)
Jun 01, 2022 402.80 403.82 394.84 397.50 6,878,805 -3.25(-0.81%)
May 31, 2022 401.22 404.06 397.81 400.75 5,976,956 -2.30(-0.57%)
May 27, 2022 395.76 403.05 395.55 403.05 4,222,562 +9.84(+2.50%)
May 26, 2022 386.80 394.88 386.58 393.20 4,434,169 +7.55(+1.96%)
May 25, 2022 380.62 387.50 380.21 385.66 5,807,395 +3.38(+0.88%)
May 24, 2022 380.79 383.28 375.40 382.28 5,606,693 -2.76(-0.72%)
May 23, 2022 381.14 385.82 378.73 385.04 5,110,076 +7.06(+1.87%)
May 20, 2022 381.47 382.03 369.16 377.98 7,698,601 +0.19(+0.05%)
May 19, 2022 376.89 382.27 375.51 377.79 7,420,274 -2.38(-0.62%)
May 18, 2022 391.45 391.70 378.90 380.16 6,436,338 -15.91(-4.02%)
May 17, 2022 394.34 396.36 390.57 396.07 5,413,589 +8.04(+2.07%)
May 16, 2022 388.02 391.92 385.73 388.04 5,120,203 -1.64(-0.42%)
May 13, 2022 384.82 391.10 383.81 389.68 5,549,385 +9.27(+2.44%)
May 12, 2022 377.72 383.92 373.61 380.40 7,822,868 -0.56(-0.15%)
May 11, 2022 386.17 391.88 380.22 380.96 8,771,388 -6.11(-1.58%)
May 10, 2022 392.37 393.88 383.01 387.07 10,719,770 +0.76(+0.20%)
May 09, 2022 392.95 394.20 384.72 386.31 9,031,100 -12.84(-3.22%)
May 06, 2022 398.82 402.37 393.61 399.14 9,294,935 -2.16(-0.54%)
May 05, 2022 411.84 411.91 397.28 401.31 11,839,192 -14.77(-3.55%)
May 04, 2022 404.61 416.81 401.34 416.08 9,909,903 +12.16(+3.01%)
May 03, 2022 402.63 406.41 401.02 403.92 7,618,792 +1.86(+0.46%)
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.