Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 445.54 446.32 439.30 439.51 6,763,767 -6.88(-1.54%)
Mar 30, 2022 448.06 448.69 444.11 446.39 5,922,560 -2.79(-0.62%)
Mar 29, 2022 447.57 449.55 443.73 449.18 5,901,308 +5.66(+1.28%)
Mar 28, 2022 439.76 443.55 437.87 443.52 4,359,018 +3.09(+0.70%)
Mar 25, 2022 438.94 440.73 436.29 440.43 7,132,732 +2.21(+0.50%)
Mar 24, 2022 433.80 438.25 432.69 438.22 3,672,735 +6.25(+1.45%)
Mar 23, 2022 434.84 436.30 431.71 431.97 5,843,062 -5.48(-1.25%)
Mar 22, 2022 433.74 438.32 433.74 437.46 5,546,760 +5.27(+1.22%)
Mar 21, 2022 432.29 434.33 428.72 432.19 5,881,313 -0.09(-0.02%)
Mar 18, 2022 426.15 432.79 425.38 432.27 5,464,315 +4.58(+1.07%)
Mar 17, 2022 420.44 427.81 420.14 427.69 6,726,252 +5.25(+1.24%)
Mar 16, 2022 417.05 422.51 411.97 422.44 8,246,254 +9.15(+2.21%)
Mar 15, 2022 407.01 413.91 405.76 413.29 8,222,965 +8.90(+2.20%)
Mar 14, 2022 408.33 411.67 403.21 404.39 9,238,804 -3.08(-0.76%)
Mar 11, 2022 415.23 415.79 406.84 407.47 11,703,111 -5.15(-1.25%)
Mar 10, 2022 409.75 413.50 407.71 412.61 8,330,828 -1.90(-0.46%)
Mar 09, 2022 412.32 416.50 410.03 414.52 7,976,624 +10.86(+2.69%)
Mar 08, 2022 406.91 414.22 402.54 403.65 15,324,373 -3.03(-0.75%)
Mar 07, 2022 418.50 418.75 406.68 406.69 9,096,133 -12.31(-2.94%)
Mar 04, 2022 418.80 420.26 414.93 419.00 8,369,563 -3.61(-0.85%)
Mar 03, 2022 427.19 427.76 420.74 422.61 10,257,523 -2.04(-0.48%)
Mar 02, 2022 419.34 426.26 418.53 424.64 9,265,027 +7.61(+1.82%)
Mar 01, 2022 421.94 423.96 414.30 417.04 14,796,042 -6.57(-1.55%)
Feb 28, 2022 418.98 424.95 417.69 423.60 11,566,987 -0.86(-0.20%)
Feb 25, 2022 416.57 424.62 417.54 424.46 9,995,902 +9.14(+2.20%)
Feb 24, 2022 398.57 415.77 398.19 415.32 20,152,524 +6.43(+1.57%)
Feb 23, 2022 419.51 420.15 408.59 408.89 11,742,520 -7.59(-1.82%)
Feb 22, 2022 418.80 422.33 412.97 416.48 10,290,532 -4.57(-1.08%)
Feb 18, 2022 421.04 0 -2.93(-0.69%)
Feb 17, 2022 429.84 430.36 423.24 423.97 6,662,832 -9.09(-2.10%)
Feb 16, 2022 430.40 434.50 428.59 433.05 6,533,404 +0.49(+0.11%)
Feb 15, 2022 430.28 432.79 429.79 432.56 6,983,972 +6.85(+1.61%)
Feb 14, 2022 426.65 428.25 422.19 425.72 8,540,686 -1.39(-0.33%)
Feb 11, 2022 435.79 437.94 425.70 427.11 9,773,939 -8.72(-2.00%)
Feb 10, 2022 437.77 443.88 433.72 435.82 7,738,072 -7.84(-1.77%)
Feb 09, 2022 441.50 443.96 441.28 443.67 7,398,894 +6.45(+1.48%)
Feb 08, 2022 433.25 438.24 431.77 437.22 5,131,005 +3.45(+0.79%)
Feb 07, 2022 435.95 437.36 432.39 433.77 6,578,966 -1.55(-0.35%)
Feb 04, 2022 432.79 439.10 430.44 435.31 7,362,817 +2.17(+0.50%)
Feb 03, 2022 437.31 439.27 432.25 433.14 8,112,998 -10.29(-2.32%)
Feb 02, 2022 441.80 444.23 439.36 443.43 10,085,997 +4.22(+0.96%)
Feb 01, 2022 437.09 439.89 433.42 439.21 9,089,254 +3.01(+0.69%)
Jan 31, 2022 427.84 436.66 436.20 8,838,647 +7.74(+1.81%)
Jan 28, 2022 419.66 428.46 414.87 428.46 13,536,170 +10.23(+2.44%)
Jan 27, 2022 425.02 428.22 416.47 418.23 18,167,238 -2.19(-0.52%)
Jan 26, 2022 427.45 430.70 415.96 420.43 15,407,911 -0.97(-0.23%)
Jan 25, 2022 420.00 425.59 414.23 421.40 15,231,569 -4.91(-1.15%)
Jan 24, 2022 419.00 427.08 408.10 426.31 18,892,040 +1.49(+0.35%)
Jan 21, 2022 432.16 434.50 424.71 424.82 14,480,052 -8.44(-1.95%)
Jan 20, 2022 440.04 444.87 432.76 433.26 9,218,569 -4.87(-1.11%)
Jan 19, 2022 444.15 445.69 437.81 438.12 6,477,428 -4.58(-1.03%)
Jan 18, 2022 445.79 446.02 441.57 442.70 10,027,249 -7.97(-1.77%)
Jan 14, 2022 450.67 0 +0.15(+0.03%)
Jan 13, 2022 457.88 458.55 449.45 450.51 5,540,168 -6.27(-1.37%)
Jan 12, 2022 457.40 458.88 454.74 456.78 9,254,402 +1.21(+0.26%)
Jan 11, 2022 451.16 455.64 448.06 455.57 7,818,144 +4.45(+0.99%)
Jan 10, 2022 448.68 451.66 442.79 451.12 9,287,286 -0.85(-0.19%)
Jan 07, 2022 453.82 455.01 450.59 451.97 7,947,488 -1.81(-0.40%)
Jan 06, 2022 453.75 456.56 451.37 453.78 6,169,220 -0.34(-0.07%)
Jan 05, 2022 462.75 463.49 454.08 454.12 7,460,533 -9.03(-1.95%)
Jan 04, 2022 464.78 465.46 461.20 463.15 5,942,718 -0.16(-0.03%)
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.