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 )

543.86 +0.19 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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, 2023 413.76 416.09 411.85 415.68 8,234,685 +2.46(+0.60%)
Oct 30, 2023 411.14 414.26 409.84 413.21 4,505,501 +4.85(+1.19%)
Oct 27, 2023 411.79 412.18 406.85 408.36 5,662,017 -1.88(-0.46%)
Oct 26, 2023 414.09 414.89 409.22 410.24 5,134,062 -5.01(-1.21%)
Oct 25, 2023 419.47 419.55 414.61 415.25 4,776,255 -5.99(-1.42%)
Oct 24, 2023 420.20 422.32 418.31 421.24 8,109,934 +3.15(+0.75%)
Oct 23, 2023 417.17 422.00 415.39 418.09 6,939,267 -0.73(-0.17%)
Oct 20, 2023 423.55 424.03 418.65 418.82 7,118,575 -5.22(-1.23%)
Oct 19, 2023 428.45 430.34 423.28 424.04 10,126,927 -3.88(-0.91%)
Oct 18, 2023 431.71 432.65 426.60 427.92 8,219,815 -5.68(-1.31%)
Oct 17, 2023 430.32 435.58 429.99 433.60 4,913,074 +0.13(+0.03%)
Oct 16, 2023 431.32 434.62 431.11 433.47 4,707,806 +4.46(+1.04%)
Oct 13, 2023 432.74 433.93 427.41 429.01 4,082,712 -2.27(-0.53%)
Oct 12, 2023 434.45 434.82 428.77 431.28 4,274,856 -2.60(-0.60%)
Oct 11, 2023 433.19 434.05 430.68 433.88 3,908,124 +1.83(+0.42%)
Oct 10, 2023 430.48 434.69 430.06 432.05 4,473,961 +2.25(+0.52%)
Oct 09, 2023 425.09 430.38 424.56 429.80 2,699,149 +2.81(+0.66%)
Oct 06, 2023 419.57 428.62 418.17 426.99 4,196,229 +4.96(+1.18%)
Oct 05, 2023 421.95 422.89 418.75 422.03 4,071,693 -0.20(-0.05%)
Oct 04, 2023 419.60 422.97 418.17 422.23 3,593,393 +2.97(+0.71%)
Oct 03, 2023 422.59 424.19 417.75 419.26 5,533,264 -5.66(-1.33%)
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.