Skip to main content

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

574.85 +10.34 (+1.83%)
Streaming Delayed Price Updated: 12:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 399.27 404.14 399.14 403.79 4,315,087 +5.59(+1.40%)
Mar 30, 2023 398.64 398.90 396.33 398.20 4,138,966 +2.20(+0.56%)
Mar 29, 2023 394.54 396.22 393.35 396.00 4,447,096 +5.65(+1.45%)
Mar 28, 2023 390.42 391.15 388.39 390.35 2,461,789 -0.73(-0.19%)
Mar 27, 2023 392.84 393.52 390.25 391.08 4,591,265 +0.68(+0.17%)
Mar 24, 2023 386.56 390.48 384.16 390.40 4,955,719 +2.56(+0.66%)
Mar 23, 2023 389.85 393.91 385.13 387.84 4,828,519 +0.98(+0.25%)
Mar 22, 2023 393.35 397.01 386.78 386.86 4,876,630 -6.59(-1.68%)
Mar 21, 2023 391.89 394.03 390.30 393.45 8,848,472 +5.05(+1.30%)
Mar 20, 2023 385.54 388.82 384.80 388.40 4,705,091 +3.81(+0.99%)
Mar 17, 2023 387.94 389.02 383.31 384.59 6,632,289 -4.62(-1.19%)
Mar 16, 2023 380.18 389.56 379.58 389.21 6,689,224 +6.58(+1.72%)
Mar 15, 2023 379.13 382.66 377.04 382.62 8,006,105 -2.37(-0.61%)
Mar 14, 2023 383.76 386.63 380.33 384.99 6,137,239 +6.37(+1.68%)
Mar 13, 2023 375.13 383.49 374.02 378.62 5,703,511 -0.79(-0.21%)
Mar 10, 2023 384.28 386.33 377.68 379.42 6,901,882 -5.41(-1.41%)
Mar 09, 2023 392.87 394.53 383.76 384.82 3,635,897 -7.26(-1.85%)
Mar 08, 2023 391.56 392.83 389.75 392.08 3,497,280 +0.69(+0.18%)
Mar 07, 2023 397.47 397.71 390.77 391.40 3,611,669 -6.27(-1.58%)
Mar 06, 2023 398.18 400.45 397.11 397.67 5,882,722 +0.45(+0.11%)
Mar 03, 2023 392.82 397.47 392.16 397.22 3,237,960 +6.27(+1.60%)
Mar 02, 2023 385.89 391.79 385.60 390.95 3,070,061 +3.05(+0.79%)
Mar 01, 2023 388.55 389.80 386.58 387.90 6,515,200 -1.39(-0.36%)
Feb 28, 2023 390.35 392.36 389.29 389.29 5,303,527 -1.50(-0.38%)
Feb 27, 2023 392.97 394.35 389.91 390.78 4,647,923 +1.36(+0.35%)
Feb 24, 2023 388.54 390.36 386.85 389.42 4,549,735 -4.25(-1.08%)
Feb 23, 2023 394.65 395.23 389.41 393.68 4,667,319 +2.06(+0.53%)
Feb 22, 2023 392.62 394.19 390.15 391.61 4,238,210 -0.67(-0.17%)
Feb 21, 2023 396.08 397.14 391.94 392.28 6,419,167 -7.93(-1.98%)
Feb 17, 2023 399.05 400.46 397.09 400.21 2,084,521 -1.12(-0.28%)
Feb 16, 2023 401.78 405.77 401.13 401.33 3,419,705 -5.48(-1.35%)
Feb 15, 2023 403.26 406.88 402.46 406.80 3,033,009 +1.29(+0.32%)
Feb 14, 2023 404.14 407.90 401.49 405.51 4,311,513 -0.22(-0.05%)
Feb 13, 2023 401.71 405.80 401.24 405.73 3,840,491 +4.72(+1.18%)
Feb 10, 2023 398.81 401.40 398.05 401.01 2,715,217 +0.87(+0.22%)
Feb 09, 2023 407.29 407.43 398.83 400.14 3,453,525 -3.42(-0.85%)
Feb 08, 2023 405.99 407.35 402.89 403.57 2,934,301 -4.45(-1.09%)
Feb 07, 2023 401.81 409.30 400.59 408.02 5,705,704 +5.20(+1.29%)
Feb 06, 2023 402.75 404.22 401.08 402.81 2,621,632 -2.50(-0.62%)
Feb 03, 2023 404.50 409.81 404.03 405.31 4,483,847 -4.22(-1.03%)
Feb 02, 2023 407.70 411.08 405.75 409.52 4,988,044 +5.86(+1.45%)
Feb 01, 2023 398.22 406.52 395.40 403.66 5,308,640 +4.26(+1.07%)
Jan 31, 2023 394.20 399.49 393.88 399.40 6,252,890 +5.71(+1.45%)
Jan 30, 2023 395.83 398.14 393.42 393.69 3,533,708 -5.07(-1.27%)
Jan 27, 2023 396.63 401.12 396.54 398.75 4,102,599 +0.99(+0.25%)
Jan 26, 2023 396.20 397.92 393.15 397.77 3,135,153 +4.32(+1.10%)
Jan 25, 2023 389.07 393.79 386.79 393.44 4,654,213 +0.07(+0.02%)
Jan 24, 2023 392.00 394.24 390.78 393.37 4,401,008 -0.26(-0.07%)
Jan 23, 2023 389.85 395.69 388.92 393.64 5,267,164 +4.62(+1.19%)
Jan 20, 2023 383.33 389.20 381.68 389.02 2,704,520 +7.01(+1.84%)
Jan 19, 2023 382.56 384.30 380.59 382.01 3,064,818 -2.74(-0.71%)
Jan 18, 2023 392.12 393.17 384.58 384.75 4,444,264 -6.16(-1.58%)
Jan 17, 2023 391.63 393.29 390.21 390.91 3,586,456 -0.72(-0.18%)
Jan 13, 2023 386.83 392.17 386.53 391.63 3,264,023 +1.54(+0.39%)
Jan 12, 2023 389.77 391.57 385.63 390.10 4,075,545 +1.52(+0.39%)
Jan 11, 2023 385.46 388.73 384.64 388.58 6,410,534 +4.78(+1.25%)
Jan 10, 2023 380.53 383.88 379.57 383.80 4,629,861 +2.74(+0.72%)
Jan 09, 2023 383.61 386.87 380.93 381.06 3,551,481 -0.26(-0.07%)
Jan 06, 2023 375.96 382.50 372.91 381.32 4,946,976 +8.51(+2.28%)
Jan 05, 2023 375.07 375.18 372.23 372.81 4,421,971 -4.28(-1.14%)
Jan 04, 2023 376.54 379.17 373.44 377.10 3,881,949 +2.91(+0.78%)
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.