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 (%)
Aug 31, 2021 434.24 434.54 433.05 433.78 3,427,753 -0.47(-0.11%)
Aug 30, 2021 433.15 435.10 432.83 434.25 2,542,041 +1.92(+0.44%)
Aug 27, 2021 429.34 432.77 429.33 432.33 4,219,217 +3.77(+0.88%)
Aug 26, 2021 430.89 431.04 428.46 428.56 3,785,296 -2.54(-0.59%)
Aug 25, 2021 430.39 431.62 429.99 431.10 3,404,834 +0.90(+0.21%)
Aug 24, 2021 430.19 430.73 429.68 430.20 3,031,429 +0.75(+0.17%)
Aug 23, 2021 427.48 430.43 427.47 429.46 4,281,667 +3.71(+0.87%)
Aug 20, 2021 422.72 426.08 422.26 425.75 4,875,360 +3.37(+0.80%)
Aug 19, 2021 418.94 423.59 418.79 422.38 5,035,270 +0.62(+0.15%)
Aug 18, 2021 425.34 426.94 421.50 421.76 5,378,534 -4.60(-1.08%)
Aug 17, 2021 426.55 427.28 423.33 426.36 7,449,689 -2.92(-0.68%)
Aug 16, 2021 426.94 429.34 425.29 429.28 3,663,778 +1.10(+0.26%)
Aug 13, 2021 427.88 428.21 427.40 428.18 3,081,984 +1.08(+0.25%)
Aug 12, 2021 426.03 427.56 425.10 427.10 4,933,814 +1.00(+0.23%)
Aug 11, 2021 426.20 426.25 425.04 426.10 3,445,384 +1.00(+0.24%)
Aug 10, 2021 425.02 425.82 424.32 425.10 2,772,000 +0.50(+0.12%)
Aug 09, 2021 424.90 425.18 423.77 424.60 1,762,048 -0.30(-0.07%)
Aug 06, 2021 424.53 425.33 424.27 424.90 2,782,555 +0.74(+0.17%)
Aug 05, 2021 422.72 424.29 422.42 424.16 2,863,446 +2.62(+0.62%)
Aug 04, 2021 422.32 422.89 421.28 421.54 3,269,302 -2.02(-0.48%)
Aug 03, 2021 420.98 423.70 418.77 423.56 3,337,246 +3.36(+0.80%)
Aug 02, 2021 422.85 423.41 419.86 420.20 3,644,923 -0.85(-0.20%)
Jul 30, 2021 420.50 422.56 420.39 421.05 2,856,236 -2.14(-0.51%)
Jul 29, 2021 422.33 424.23 422.32 423.20 3,792,752 +1.87(+0.44%)
Jul 28, 2021 422.22 422.80 420.00 421.32 4,659,285 -0.23(-0.05%)
Jul 27, 2021 422.42 422.46 418.65 421.55 4,439,984 -1.93(-0.46%)
Jul 26, 2021 421.89 423.48 421.80 423.48 3,257,320 +1.13(+0.27%)
Jul 23, 2021 420.12 422.77 419.44 422.36 4,305,923 +4.12(+0.99%)
Jul 22, 2021 417.45 418.39 416.46 418.23 4,098,119 +0.91(+0.22%)
Jul 21, 2021 415.14 417.40 414.97 417.33 4,790,609 +3.36(+0.81%)
Jul 20, 2021 408.80 415.20 407.95 413.97 8,819,654 +5.92(+1.45%)
Jul 19, 2021 409.24 409.73 405.19 408.05 10,753,892 -6.19(-1.49%)
Jul 16, 2021 418.63 418.72 413.79 414.24 4,193,808 -3.16(-0.76%)
Jul 15, 2021 417.50 418.20 415.51 417.39 4,159,203 -1.43(-0.34%)
Jul 14, 2021 420.00 420.49 417.61 418.83 4,178,312 +0.56(+0.13%)
Jul 13, 2021 418.90 420.43 417.80 418.27 4,730,734 -1.47(-0.35%)
Jul 12, 2021 418.10 419.97 417.67 419.74 5,104,124 +1.55(+0.37%)
Jul 09, 2021 415.34 418.47 415.11 418.20 4,510,270 +4.40(+1.06%)
Jul 08, 2021 411.73 414.55 410.53 413.80 6,752,125 -3.35(-0.80%)
Jul 07, 2021 416.44 417.44 414.37 417.14 4,632,423 +1.70(+0.41%)
Jul 06, 2021 416.53 416.72 412.90 415.44 5,194,025 -1.06(-0.25%)
Jul 02, 2021 414.50 416.82 414.17 416.50 4,100,189 +3.14(+0.76%)
Jul 01, 2021 411.79 413.47 411.74 413.36 3,857,742 +2.32(+0.57%)
Jun 30, 2021 410.21 411.70 410.20 411.04 7,203,935 +0.36(+0.09%)
Jun 29, 2021 410.88 411.47 410.14 410.67 3,484,601 +0.18(+0.04%)
Jun 28, 2021 410.19 410.62 408.93 410.49 4,198,755 +0.87(+0.21%)
Jun 25, 2021 408.97 410.07 408.62 409.62 4,388,889 +1.50(+0.37%)
Jun 24, 2021 407.95 408.61 407.71 408.12 5,038,533 +2.35(+0.58%)
Jun 23, 2021 406.30 407.15 405.69 405.77 2,869,035 -0.24(-0.06%)
Jun 22, 2021 404.10 407.09 403.36 406.01 4,650,949 +1.92(+0.48%)
Jun 21, 2021 400.23 404.29 399.38 404.08 4,297,939 +5.62(+1.41%)
Jun 18, 2021 400.57 401.14 398.19 398.46 7,625,812 -5.43(-1.34%)
Jun 17, 2021 403.54 404.84 401.31 403.89 4,534,600 -0.12(-0.03%)
Jun 16, 2021 406.44 406.60 402.03 404.02 4,987,528 -2.25(-0.55%)
Jun 15, 2021 407.19 407.23 405.37 406.26 4,736,194 -0.79(-0.19%)
Jun 14, 2021 406.25 407.08 404.94 407.06 2,258,063 +0.98(+0.24%)
Jun 11, 2021 406.02 406.18 404.67 406.08 2,266,273 +0.67(+0.17%)
Jun 10, 2021 404.82 406.37 403.45 405.41 3,215,886 +1.95(+0.48%)
Jun 09, 2021 405.01 405.08 403.29 403.46 3,832,124 -0.65(-0.16%)
Jun 08, 2021 404.98 405.04 402.28 404.11 3,849,203 +0.02(+0.00%)
Jun 07, 2021 404.44 404.61 403.12 404.09 4,629,794 -0.34(-0.08%)
Jun 04, 2021 402.65 404.74 402.60 404.43 2,713,008 +3.65(+0.91%)
Jun 03, 2021 399.93 401.94 398.39 400.78 3,294,425 -1.54(-0.38%)
Jun 02, 2021 402.26 403.12 401.27 402.31 2,799,982 +0.67(+0.17%)
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.