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 )

510.77 +4.95 (+0.98%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 400.43 405.31 400.30 404.96 4,302,675 +5.61(+1.40%)
Mar 30, 2023 399.79 400.05 397.47 399.35 4,127,061 +2.21(+0.56%)
Mar 29, 2023 395.68 397.36 394.49 397.14 4,434,304 +5.66(+1.45%)
Mar 28, 2023 391.55 392.28 389.51 391.48 2,454,708 -0.73(-0.19%)
Mar 27, 2023 393.97 394.66 391.37 392.21 4,578,059 +0.68(+0.17%)
Mar 24, 2023 387.68 391.60 385.26 391.53 4,941,464 +2.57(+0.66%)
Mar 23, 2023 390.98 395.05 386.24 388.96 4,814,631 +0.98(+0.25%)
Mar 22, 2023 394.49 398.16 387.90 387.98 4,862,602 -6.61(-1.68%)
Mar 21, 2023 393.02 395.17 391.43 394.59 8,823,019 +5.06(+1.30%)
Mar 20, 2023 386.65 389.95 385.90 389.52 4,691,557 +3.83(+0.99%)
Mar 17, 2023 389.06 390.14 384.41 385.70 6,613,211 -4.63(-1.19%)
Mar 16, 2023 381.27 390.68 380.68 390.33 6,669,982 +6.60(+1.72%)
Mar 15, 2023 380.23 383.77 378.13 383.73 7,983,075 -2.37(-0.61%)
Mar 14, 2023 384.87 387.75 381.43 386.10 6,119,585 +6.39(+1.68%)
Mar 13, 2023 376.21 384.60 375.11 379.71 5,687,104 -0.80(-0.21%)
Mar 10, 2023 385.38 387.44 378.77 380.51 6,882,028 -5.43(-1.41%)
Mar 09, 2023 394.00 395.67 384.87 385.94 3,625,438 -7.28(-1.85%)
Mar 08, 2023 392.69 393.96 390.87 393.21 3,487,220 +0.69(+0.18%)
Mar 07, 2023 398.62 398.85 391.90 392.53 3,601,280 -6.29(-1.58%)
Mar 06, 2023 399.32 401.60 398.25 398.81 5,865,800 +0.45(+0.11%)
Mar 03, 2023 393.95 398.62 393.29 398.36 3,228,646 +6.29(+1.60%)
Mar 02, 2023 387.00 392.92 386.71 392.08 3,061,230 +3.06(+0.79%)
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.