Skip to main content

S&P 500 Ishares Core ETF (NY: IVV )

407.65 +1.01 (+0.25%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 405.48 410.07 405.39 407.65 4,012,925 +1.01(+0.25%)
Jan 26, 2023 405.04 406.80 401.92 406.64 3,066,735 +4.42(+1.10%)
Jan 25, 2023 397.75 402.57 395.42 402.22 4,552,644 +0.07(+0.02%)
Jan 24, 2023 400.75 403.04 399.50 402.15 4,304,965 -0.27(-0.07%)
Jan 23, 2023 398.55 404.52 397.60 402.42 5,152,218 +4.72(+1.19%)
Jan 20, 2023 391.88 397.88 390.19 397.70 2,645,499 +7.17(+1.84%)
Jan 19, 2023 391.10 392.87 389.08 390.53 2,997,935 -2.80(-0.71%)
Jan 18, 2023 400.87 401.94 393.16 393.33 4,347,277 -6.30(-1.58%)
Jan 17, 2023 400.37 402.06 398.92 399.63 3,508,189 -0.74(-0.18%)
Jan 13, 2023 395.46 400.92 395.15 400.37 3,192,792 +1.57(+0.39%)
Jan 12, 2023 398.47 400.31 394.23 398.80 3,986,604 +1.55(+0.39%)
Jan 11, 2023 394.06 397.40 393.22 397.25 6,270,636 +4.89(+1.25%)
Jan 10, 2023 389.02 392.44 388.04 392.36 4,528,823 +2.80(+0.72%)
Jan 09, 2023 392.17 395.50 389.43 389.56 3,473,977 -0.27(-0.07%)
Jan 06, 2023 384.35 391.03 381.23 389.83 4,839,018 +8.70(+2.28%)
Jan 05, 2023 383.44 383.55 380.53 381.13 4,325,470 -4.38(-1.14%)
Jan 04, 2023 384.94 387.63 381.77 385.51 3,797,233 +2.98(+0.78%)
Jan 03, 2023 386.12 388.11 379.60 382.53 6,448,674 -1.68(-0.44%)
Dec 30, 2022 382.42 384.27 380.17 384.21 5,289,981 -0.80(-0.21%)
Dec 29, 2022 381.37 386.06 380.84 385.01 5,326,676 +6.55(+1.73%)
Dec 28, 2022 383.09 385.15 378.15 378.46 4,684,337 -4.65(-1.21%)
Dec 27, 2022 384.55 384.87 381.42 383.11 4,335,536 -1.48(-0.38%)
Dec 23, 2022 381.44 384.76 379.77 384.59 3,280,129 +1.99(+0.52%)
Dec 22, 2022 384.76 385.08 376.49 382.60 6,462,175 -5.28(-1.36%)
Dec 21, 2022 385.13 389.16 384.44 387.88 3,873,695 +5.70(+1.49%)
Dec 20, 2022 380.97 383.91 379.62 382.18 4,444,814 +0.44(+0.12%)
Dec 19, 2022 385.26 385.56 380.01 381.74 4,279,350 -3.20(-0.83%)
Dec 16, 2022 386.90 388.27 382.79 384.94 6,667,352 -4.76(-1.22%)
Dec 15, 2022 394.34 395.25 387.88 389.70 5,857,786 -9.90(-2.48%)
Dec 14, 2022 401.61 405.60 396.36 399.60 9,391,884 -2.41(-0.60%)
Dec 13, 2022 410.33 410.44 399.13 402.01 5,899,199 +3.18(+0.80%)
Dec 12, 2022 394.17 398.94 393.41 398.83 5,020,710 +5.52(+1.40%)
Dec 09, 2022 394.93 397.62 393.15 393.31 3,555,824 -2.93(-0.74%)
Dec 08, 2022 395.11 397.33 393.45 396.24 2,494,006 +3.09(+0.79%)
Dec 07, 2022 392.72 395.61 391.93 393.15 4,094,752 -0.76(-0.19%)
Dec 06, 2022 399.41 399.92 391.62 393.91 4,247,787 -5.71(-1.43%)
Dec 05, 2022 403.98 404.97 398.21 399.62 4,156,461 -7.33(-1.80%)
Dec 02, 2022 402.21 407.89 402.21 406.95 3,639,997 -0.44(-0.11%)
Dec 01, 2022 408.91 410.17 404.78 407.39 5,920,762 -0.17(-0.04%)
Nov 30, 2022 395.50 407.56 393.49 407.56 6,040,148 +12.26(+3.10%)
Nov 29, 2022 396.05 397.31 393.30 395.30 4,466,435 -0.68(-0.17%)
Nov 28, 2022 399.11 400.83 395.12 395.98 2,517,294 -6.37(-1.58%)
Nov 25, 2022 401.87 402.95 401.59 402.35 1,207,737 -0.03(-0.01%)
Nov 23, 2022 399.54 402.95 399.38 402.38 2,277,437 +2.39(+0.60%)
Nov 22, 2022 396.62 400.08 395.17 399.99 3,328,508 +5.44(+1.38%)
Nov 21, 2022 394.67 395.76 392.69 394.56 2,312,016 -1.51(-0.38%)
Nov 18, 2022 397.72 397.78 393.03 396.07 2,517,455 +1.87(+0.47%)
Nov 17, 2022 390.52 394.94 390.12 394.20 3,354,644 -1.33(-0.34%)
Nov 16, 2022 396.74 397.73 394.78 395.53 4,103,774 -2.93(-0.73%)
Nov 15, 2022 401.17 402.29 394.50 398.46 6,181,782 +3.36(+0.85%)
Nov 14, 2022 396.65 400.18 394.87 395.10 6,119,716 -3.35(-0.84%)
Nov 11, 2022 395.63 399.33 393.41 398.45 3,763,152 +3.80(+0.96%)
Nov 10, 2022 387.95 394.99 385.60 394.64 4,545,250 +20.49(+5.48%)
Nov 09, 2022 379.79 381.06 373.57 374.15 8,490,965 -7.80(-2.04%)
Nov 08, 2022 381.03 385.02 377.64 381.95 3,799,013 +2.06(+0.54%)
Nov 07, 2022 377.64 380.50 375.46 379.89 3,788,199 +3.67(+0.98%)
Nov 04, 2022 376.88 378.76 369.93 376.21 4,592,450 +5.25(+1.41%)
Nov 03, 2022 371.33 374.07 368.72 370.97 3,510,034 -3.76(-1.00%)
Nov 02, 2022 383.92 374.60 374.73 6,834,059 -9.86(-2.56%)
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.