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 (%)
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%)
May 02, 2022 399.54 403.46 392.95 402.05 9,724,023 +2.57(+0.64%)
Apr 29, 2022 411.00 413.12 398.92 399.48 9,056,208 -15.57(-3.75%)
Apr 28, 2022 409.66 416.79 405.15 415.05 5,760,972 +10.17(+2.51%)
Apr 27, 2022 404.68 410.27 402.63 404.88 10,143,469 +1.22(+0.30%)
Apr 26, 2022 413.14 413.31 403.62 403.67 9,910,536 -12.10(-2.91%)
Apr 25, 2022 410.98 415.88 406.32 415.77 8,191,605 +2.55(+0.62%)
Apr 22, 2022 423.86 424.14 412.75 413.22 8,208,591 -11.89(-2.80%)
Apr 21, 2022 435.22 436.58 424.08 425.11 5,444,870 -6.25(-1.45%)
Apr 20, 2022 433.60 434.20 430.25 431.36 4,444,892 -0.39(-0.09%)
Apr 19, 2022 424.78 432.49 424.62 431.75 5,366,966 +6.86(+1.61%)
Apr 18, 2022 423.78 426.61 422.64 424.89 4,794,215 +0.15(+0.04%)
Apr 14, 2022 430.28 431.45 424.61 424.73 4,565,509 -5.31(-1.24%)
Apr 13, 2022 425.07 430.80 424.77 430.05 7,547,405 +4.97(+1.17%)
Apr 12, 2022 429.90 432.41 423.63 425.07 5,457,870 -1.63(-0.38%)
Apr 11, 2022 430.84 431.68 426.28 426.70 5,128,518 -7.51(-1.73%)
Apr 08, 2022 434.65 437.15 432.66 434.21 5,137,718 -1.16(-0.27%)
Apr 07, 2022 432.31 437.21 430.29 435.37 5,500,765 +2.14(+0.50%)
Apr 06, 2022 433.51 435.53 430.26 433.22 6,246,432 -4.25(-0.97%)
Apr 05, 2022 441.68 444.14 436.44 437.47 4,581,488 -5.71(-1.29%)
Apr 04, 2022 439.69 443.29 438.78 443.18 4,194,798 +3.87(+0.88%)
Apr 01, 2022 439.76 439.92 435.73 439.31 5,442,674 +1.06(+0.24%)
Mar 31, 2022 444.25 445.04 438.03 438.25 6,783,282 -6.86(-1.54%)
Mar 30, 2022 446.77 447.40 442.83 445.11 5,939,648 -2.78(-0.62%)
Mar 29, 2022 446.28 448.25 442.46 447.89 5,918,334 +5.64(+1.28%)
Mar 28, 2022 438.50 442.27 436.61 442.25 4,371,595 +3.08(+0.70%)
Mar 25, 2022 437.68 439.46 435.03 439.16 7,153,311 +2.20(+0.50%)
Mar 24, 2022 432.55 436.99 431.45 436.96 3,683,332 +6.23(+1.45%)
Mar 23, 2022 433.59 435.04 430.47 430.73 5,859,921 -5.47(-1.25%)
Mar 22, 2022 432.49 437.06 432.49 436.20 5,562,764 +5.26(+1.22%)
Mar 21, 2022 431.05 433.08 427.49 430.94 5,898,282 -0.09(-0.02%)
Mar 18, 2022 424.93 431.55 424.15 431.03 5,480,081 +4.56(+1.07%)
Mar 17, 2022 419.23 426.58 418.94 426.46 6,745,659 +5.24(+1.24%)
Mar 16, 2022 415.85 421.30 410.78 421.23 8,270,046 +9.13(+2.21%)
Mar 15, 2022 405.84 412.72 404.59 412.10 8,246,689 +8.88(+2.20%)
Mar 14, 2022 407.15 410.48 402.05 403.22 9,265,460 -3.07(-0.76%)
Mar 11, 2022 414.04 414.59 405.67 406.30 11,736,877 -5.13(-1.25%)
Mar 10, 2022 408.57 412.31 406.54 411.43 8,354,864 -1.90(-0.46%)
Mar 09, 2022 411.14 415.31 408.85 413.32 7,999,638 +10.83(+2.69%)
Mar 08, 2022 405.74 413.02 401.38 402.49 15,368,587 -3.02(-0.75%)
Mar 07, 2022 417.30 417.54 405.51 405.51 9,122,377 -12.28(-2.94%)
Mar 04, 2022 417.60 419.05 413.74 417.79 8,393,712 -3.60(-0.85%)
Mar 03, 2022 425.96 426.53 419.53 421.39 10,287,118 -2.03(-0.48%)
Mar 02, 2022 418.14 425.03 417.33 423.42 9,291,758 +7.59(+1.82%)
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.