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 (%)
Oct 31, 2023 415.00 417.34 413.08 416.92 8,210,040 +2.47(+0.60%)
Oct 30, 2023 412.38 415.50 411.07 414.45 4,492,017 +4.87(+1.19%)
Oct 27, 2023 413.02 413.42 408.07 409.59 5,645,071 -1.89(-0.46%)
Oct 26, 2023 415.34 416.14 410.45 411.47 5,118,696 -5.02(-1.21%)
Oct 25, 2023 420.73 420.81 415.85 416.50 4,761,960 -6.01(-1.42%)
Oct 24, 2023 421.46 423.59 419.56 422.50 8,085,663 +3.16(+0.75%)
Oct 23, 2023 418.42 423.27 416.64 419.35 6,918,499 -0.73(-0.17%)
Oct 20, 2023 424.82 425.30 419.90 420.08 7,097,270 -5.23(-1.23%)
Oct 19, 2023 429.74 431.63 424.55 425.31 10,096,619 -3.89(-0.91%)
Oct 18, 2023 433.01 433.95 427.88 429.20 8,195,214 -5.70(-1.31%)
Oct 17, 2023 431.61 436.89 431.28 434.90 4,898,370 +0.13(+0.03%)
Oct 16, 2023 432.61 435.93 432.40 434.77 4,693,716 +4.48(+1.04%)
Oct 13, 2023 434.04 435.23 428.69 430.30 4,070,493 -2.27(-0.53%)
Oct 12, 2023 435.76 436.12 430.06 432.57 4,262,062 -2.61(-0.60%)
Oct 11, 2023 434.49 435.35 431.98 435.18 3,896,427 +1.84(+0.42%)
Oct 10, 2023 431.77 436.00 431.35 433.35 4,460,571 +2.25(+0.52%)
Oct 09, 2023 426.37 431.67 425.84 431.09 2,691,071 +2.82(+0.66%)
Oct 06, 2023 420.83 429.91 419.43 428.27 4,183,670 +4.97(+1.18%)
Oct 05, 2023 423.22 424.16 420.00 423.30 4,059,507 -0.20(-0.05%)
Oct 04, 2023 420.86 424.24 419.43 423.50 3,582,639 +2.98(+0.71%)
Oct 03, 2023 423.85 425.46 419.00 420.52 5,516,703 -5.68(-1.33%)
Oct 02, 2023 425.41 427.38 423.30 426.20 4,699,932 -0.15(-0.03%)
Sep 29, 2023 430.51 430.61 424.77 426.35 6,284,344 -0.93(-0.22%)
Sep 28, 2023 424.28 429.03 423.68 427.28 4,905,494 +2.48(+0.58%)
Sep 27, 2023 425.86 426.45 421.11 424.80 7,137,814 +0.11(+0.03%)
Sep 26, 2023 427.95 428.61 423.83 424.69 4,922,785 -6.31(-1.46%)
Sep 25, 2023 427.92 431.07 428.81 431.00 4,464,876 +1.78(+0.41%)
Sep 22, 2023 431.29 432.90 428.82 429.22 9,461,849 -1.03(-0.24%)
Sep 21, 2023 434.49 434.76 430.05 430.24 5,137,836 -7.16(-1.64%)
Sep 20, 2023 442.77 443.21 437.22 437.41 5,533,519 -4.18(-0.95%)
Sep 19, 2023 441.44 442.05 438.74 441.59 3,618,058 -0.99(-0.22%)
Sep 18, 2023 441.82 443.73 441.37 442.58 4,201,996 +0.76(+0.17%)
Sep 15, 2023 445.93 446.21 441.74 441.82 5,301,537 -5.77(-1.29%)
Sep 14, 2023 446.28 448.24 444.90 447.59 3,588,812 +3.96(+0.89%)
Sep 13, 2023 443.40 444.89 442.28 443.63 3,107,711 +0.41(+0.09%)
Sep 12, 2023 444.16 445.71 442.60 443.21 2,679,858 -2.41(-0.54%)
Sep 11, 2023 445.42 445.93 443.67 445.62 3,714,502 +2.99(+0.68%)
Sep 08, 2023 442.01 444.26 441.72 442.63 2,821,101 +0.54(+0.12%)
Sep 07, 2023 440.28 442.73 439.95 442.08 2,337,710 -1.23(-0.28%)
Sep 06, 2023 445.59 445.66 441.01 443.31 6,504,752 -3.10(-0.70%)
Sep 05, 2023 447.90 448.24 446.33 446.41 2,316,842 -1.93(-0.43%)
Sep 01, 2023 450.39 450.79 446.90 448.34 2,886,810 +0.95(+0.21%)
Aug 31, 2023 448.81 449.97 447.37 447.39 3,927,164 -0.79(-0.18%)
Aug 30, 2023 446.70 448.81 445.94 448.18 2,844,668 +1.96(+0.44%)
Aug 29, 2023 439.87 446.59 439.68 446.23 4,030,377 +6.36(+1.44%)
Aug 28, 2023 439.44 440.59 438.06 439.87 2,613,712 +2.64(+0.60%)
Aug 25, 2023 435.88 438.50 432.22 437.23 4,166,864 +3.10(+0.71%)
Aug 24, 2023 441.77 442.31 434.03 434.13 3,617,229 -5.91(-1.34%)
Aug 23, 2023 436.32 440.79 436.26 440.04 2,891,418 +4.80(+1.10%)
Aug 22, 2023 438.34 438.39 434.74 435.24 4,979,212 -1.25(-0.29%)
Aug 21, 2023 434.69 437.26 432.50 436.48 3,289,553 +2.93(+0.67%)
Aug 18, 2023 430.53 434.71 430.19 433.56 3,201,833 +0.08(+0.02%)
Aug 17, 2023 438.26 438.57 432.94 433.48 4,039,184 -3.36(-0.77%)
Aug 16, 2023 439.61 441.30 436.70 436.84 2,929,793 -3.29(-0.75%)
Aug 15, 2023 443.44 443.72 439.44 440.13 5,078,886 -5.04(-1.13%)
Aug 14, 2023 441.80 445.24 441.53 445.17 2,414,818 +2.37(+0.54%)
Aug 11, 2023 441.11 443.78 440.48 442.80 3,802,349 -0.27(-0.06%)
Aug 10, 2023 445.29 448.79 441.84 443.06 4,561,617 +0.20(+0.04%)
Aug 09, 2023 446.13 446.28 442.09 442.87 2,871,803 -3.01(-0.68%)
Aug 08, 2023 445.16 446.29 442.41 445.88 3,596,485 -1.88(-0.42%)
Aug 07, 2023 445.82 447.94 445.12 447.76 2,249,734 +3.92(+0.88%)
Aug 04, 2023 447.83 449.95 443.40 443.83 4,411,539 -2.08(-0.47%)
Aug 03, 2023 445.15 447.81 444.49 445.91 3,316,796 -1.29(-0.29%)
Aug 02, 2023 450.34 450.57 446.45 447.19 3,286,148 -6.33(-1.40%)
Aug 01, 2023 453.37 454.24 452.57 453.53 3,800,918 -1.26(-0.28%)
Jul 31, 2023 454.47 455.19 453.12 454.79 3,994,337 +0.95(+0.21%)
Jul 28, 2023 452.88 454.87 452.14 453.85 4,309,291 +4.25(+0.95%)
Jul 27, 2023 456.09 456.47 448.64 449.60 3,452,957 -2.93(-0.65%)
Jul 26, 2023 451.54 453.98 450.45 452.52 5,658,156 +0.04(+0.01%)
Jul 25, 2023 450.98 453.79 450.91 452.48 4,031,171 +1.22(+0.27%)
Jul 24, 2023 450.44 452.09 449.83 451.26 2,663,161 +1.99(+0.44%)
Jul 21, 2023 451.03 451.24 449.26 449.28 3,543,920 -0.01(-0.00%)
Jul 20, 2023 451.24 452.13 448.55 449.29 10,773,087 -2.82(-0.62%)
Jul 19, 2023 452.10 453.45 451.45 452.11 3,219,771 +0.83(+0.18%)
Jul 18, 2023 447.55 451.94 447.14 451.27 6,530,389 +3.25(+0.73%)
Jul 17, 2023 446.19 449.01 446.17 448.02 4,553,183 +1.66(+0.37%)
Jul 14, 2023 447.60 448.44 445.69 446.36 3,478,705 -0.44(-0.10%)
Jul 13, 2023 444.98 447.48 444.55 446.81 4,244,249 +3.77(+0.85%)
Jul 12, 2023 443.56 444.56 442.05 443.03 4,768,858 +3.30(+0.75%)
Jul 11, 2023 437.60 440.09 436.57 439.73 4,832,408 +2.94(+0.67%)
Jul 10, 2023 435.32 436.96 434.73 436.80 2,556,537 +1.16(+0.27%)
Jul 07, 2023 435.78 439.75 435.43 435.64 3,482,623 -1.12(-0.26%)
Jul 06, 2023 436.63 437.22 434.21 436.76 3,287,053 -3.61(-0.82%)
Jul 05, 2023 438.99 441.13 438.99 440.36 6,290,640 -0.76(-0.17%)
Jul 03, 2023 440.02 441.20 439.75 441.12 1,950,937 +0.63(+0.14%)
Jun 30, 2023 438.56 441.39 438.26 440.49 5,198,991 +5.34(+1.23%)
Jun 29, 2023 433.09 435.43 432.75 435.16 3,423,776 +1.73(+0.40%)
Jun 28, 2023 432.23 434.60 431.59 433.43 3,485,515 +0.14(+0.03%)
Jun 27, 2023 429.55 433.94 428.45 433.29 5,316,626 +4.74(+1.11%)
Jun 26, 2023 429.80 431.75 428.37 428.54 4,995,750 -1.82(-0.42%)
Jun 23, 2023 430.10 432.23 429.66 430.36 2,682,785 -3.30(-0.76%)
Jun 22, 2023 431.14 433.76 430.76 433.66 2,541,893 +1.56(+0.36%)
Jun 21, 2023 433.31 434.33 431.53 432.10 4,115,650 -2.29(-0.53%)
Jun 20, 2023 434.56 436.36 432.18 434.39 4,559,399 -2.07(-0.47%)
Jun 16, 2023 440.18 440.27 436.08 436.46 6,551,116 -1.56(-0.36%)
Jun 15, 2023 431.89 439.37 438.02 6,251,250 +29.68(+7.27%)
May 08, 2023 408.60 408.88 406.95 408.35 3,000,331 +0.22(+0.05%)
May 05, 2023 404.56 409.34 404.32 408.13 3,038,122 +7.33(+1.83%)
May 04, 2023 402.56 402.93 399.50 400.80 4,257,832 -2.82(-0.70%)
May 03, 2023 407.02 409.45 403.46 403.62 3,802,559 -2.92(-0.72%)
May 02, 2023 410.33 410.43 403.49 406.54 4,674,300 -4.60(-1.12%)
May 01, 2023 411.07 413.17 410.89 411.14 2,855,750 -0.30(-0.07%)
Apr 28, 2023 407.11 411.52 407.07 411.44 3,929,627 +3.38(+0.83%)
Apr 27, 2023 402.66 408.32 402.46 408.06 4,219,012 +7.94(+1.98%)
Apr 26, 2023 402.38 403.49 399.50 400.12 5,723,095 -1.63(-0.41%)
Apr 25, 2023 406.20 406.74 401.71 401.75 3,741,709 -6.48(-1.59%)
Apr 24, 2023 407.59 408.67 406.25 408.24 3,450,165 +0.51(+0.13%)
Apr 21, 2023 407.82 408.29 405.86 407.73 3,435,173 +0.23(+0.06%)
Apr 20, 2023 406.81 409.31 405.93 407.50 3,328,554 -2.30(-0.56%)
Apr 19, 2023 407.85 410.66 407.81 409.79 2,981,244 -0.03(-0.01%)
Apr 18, 2023 411.22 411.30 408.42 409.82 2,692,619 +0.24(+0.06%)
Apr 17, 2023 407.97 409.65 406.73 409.59 2,520,187 +1.51(+0.37%)
Apr 14, 2023 408.46 410.68 405.71 408.08 3,600,346 -1.00(-0.25%)
Apr 13, 2023 404.92 409.43 404.38 409.08 3,624,032 +5.26(+1.30%)
Apr 12, 2023 407.52 407.77 403.13 403.82 4,014,788 -1.52(-0.37%)
Apr 11, 2023 405.88 406.82 404.57 405.34 3,707,024 -0.01(-0.00%)
Apr 10, 2023 402.29 405.37 401.69 405.35 2,819,918 +0.46(+0.11%)
Apr 06, 2023 402.48 405.14 401.37 404.89 3,020,470 +1.53(+0.38%)
Apr 05, 2023 403.64 404.37 401.58 403.36 3,754,520 -0.95(-0.24%)
Apr 04, 2023 407.26 407.53 402.91 404.32 3,549,128 -2.08(-0.51%)
Apr 03, 2023 404.59 407.00 404.09 406.39 4,521,840 +1.44(+0.36%)
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%)
Mar 01, 2023 389.67 390.93 387.69 389.01 6,496,458 -1.39(-0.36%)
Feb 28, 2023 391.48 393.49 390.41 390.41 5,288,271 -1.50(-0.38%)
Feb 27, 2023 394.11 395.49 391.04 391.91 4,634,553 +1.36(+0.35%)
Feb 24, 2023 389.66 391.49 387.96 390.55 4,536,647 -4.27(-1.08%)
Feb 23, 2023 395.79 396.37 390.54 394.81 4,653,893 +2.07(+0.53%)
Feb 22, 2023 393.75 395.32 391.27 392.74 4,226,018 -0.67(-0.17%)
Feb 21, 2023 397.23 398.29 393.07 393.41 6,400,702 -7.96(-1.98%)
Feb 17, 2023 400.20 401.61 398.24 401.37 2,078,525 -1.12(-0.28%)
Feb 16, 2023 402.94 406.94 402.29 402.48 3,409,868 -5.49(-1.35%)
Feb 15, 2023 404.43 408.06 403.62 407.98 3,024,285 +1.30(+0.32%)
Feb 14, 2023 405.31 409.08 402.65 406.68 4,299,111 -0.22(-0.05%)
Feb 13, 2023 402.87 406.97 402.40 406.90 3,829,444 +4.73(+1.18%)
Feb 10, 2023 399.96 402.56 399.20 402.17 2,707,407 +0.87(+0.22%)
Feb 09, 2023 408.47 408.61 399.98 401.30 3,443,591 -3.43(-0.85%)
Feb 08, 2023 407.16 408.53 404.05 404.73 2,925,860 -4.46(-1.09%)
Feb 07, 2023 402.96 410.48 401.75 409.19 5,689,291 +5.22(+1.29%)
Feb 06, 2023 403.92 405.39 402.24 403.98 2,614,090 -2.50(-0.62%)
Feb 03, 2023 405.66 410.99 405.19 406.48 4,470,949 -4.23(-1.03%)
Feb 02, 2023 408.88 412.26 406.92 410.70 4,973,696 +5.88(+1.45%)
Feb 01, 2023 399.37 407.69 396.54 404.83 5,293,369 +4.28(+1.07%)
Jan 31, 2023 395.34 400.64 395.02 400.55 6,234,903 +5.73(+1.45%)
Jan 30, 2023 396.97 399.29 394.56 394.82 3,523,543 -5.08(-1.27%)
Jan 27, 2023 397.77 402.28 397.69 399.90 4,090,798 +0.99(+0.25%)
Jan 26, 2023 397.34 399.07 394.28 398.91 3,126,135 +4.34(+1.10%)
Jan 25, 2023 390.19 394.92 387.91 394.58 4,640,825 +0.07(+0.02%)
Jan 24, 2023 393.13 395.38 391.91 394.51 4,388,349 -0.26(-0.07%)
Jan 23, 2023 390.98 396.83 390.05 394.77 5,252,012 +4.63(+1.19%)
Jan 20, 2023 384.43 390.32 382.78 390.14 2,696,740 +7.03(+1.84%)
Jan 19, 2023 383.67 385.41 381.69 383.11 3,056,032 -2.75(-0.71%)
Jan 18, 2023 393.25 394.30 385.69 385.86 4,431,480 -6.18(-1.58%)
Jan 17, 2023 392.76 394.43 391.34 392.04 3,576,140 -0.73(-0.18%)
Jan 13, 2023 387.95 393.30 387.64 392.76 3,254,634 +1.54(+0.39%)
Jan 12, 2023 390.90 392.70 386.74 391.22 4,063,821 +1.52(+0.39%)
Jan 11, 2023 386.57 389.85 385.75 389.70 6,392,093 +4.80(+1.25%)
Jan 10, 2023 381.63 384.98 380.67 384.90 4,616,545 +2.75(+0.72%)
Jan 09, 2023 384.72 387.99 382.03 382.16 3,541,265 -0.26(-0.07%)
Jan 06, 2023 377.05 383.60 373.99 382.42 4,932,746 +8.54(+2.28%)
Jan 05, 2023 376.15 376.26 373.30 373.89 4,409,251 -4.30(-1.14%)
Jan 04, 2023 377.63 380.26 374.52 378.19 3,870,782 +2.92(+0.78%)
Jan 03, 2023 378.78 380.74 372.39 375.26 6,573,580 -1.65(-0.44%)
Dec 30, 2022 375.15 376.97 372.95 376.91 5,392,444 -0.78(-0.21%)
Dec 29, 2022 374.12 378.72 373.60 377.69 5,429,849 +6.43(+1.73%)
Dec 28, 2022 375.81 377.83 370.96 371.27 4,775,069 -4.56(-1.21%)
Dec 27, 2022 377.24 377.56 374.17 375.83 4,419,512 -1.45(-0.38%)
Dec 23, 2022 374.19 377.45 372.55 377.28 3,343,662 +1.95(+0.52%)
Dec 22, 2022 377.45 377.76 369.34 375.33 6,587,342 -5.18(-1.36%)
Dec 21, 2022 377.81 381.77 377.13 380.51 3,948,725 +5.59(+1.49%)
Dec 20, 2022 373.73 376.62 372.40 374.92 4,530,906 +0.43(+0.12%)
Dec 19, 2022 377.94 378.23 372.79 374.49 4,362,237 -3.14(-0.83%)
Dec 16, 2022 379.55 380.89 375.52 377.63 6,796,493 -4.67(-1.22%)
Dec 15, 2022 386.85 387.74 380.51 382.30 5,971,247 -9.71(-2.48%)
Dec 14, 2022 393.98 397.89 388.83 392.01 9,573,798 -2.36(-0.60%)
Dec 13, 2022 402.53 402.64 391.55 394.37 6,013,462 +3.12(+0.80%)
Dec 12, 2022 386.68 391.36 385.94 391.25 5,117,958 +5.41(+1.40%)
Dec 09, 2022 387.43 390.07 385.68 385.84 3,624,697 -2.87(-0.74%)
Dec 08, 2022 387.61 389.78 385.97 388.71 2,542,313 +3.03(+0.79%)
Dec 07, 2022 385.26 388.09 384.48 385.68 4,174,064 -0.74(-0.19%)
Dec 06, 2022 391.82 392.32 384.18 386.42 4,330,064 -5.61(-1.43%)
Dec 05, 2022 396.31 397.27 390.64 392.03 4,236,969 -7.19(-1.80%)
Dec 02, 2022 394.57 400.14 394.57 399.22 3,710,501 -0.43(-0.11%)
Dec 01, 2022 401.14 402.37 397.09 399.65 6,035,443 -0.17(-0.04%)
Nov 30, 2022 387.99 399.81 386.01 399.81 6,157,141 +12.02(+3.10%)
Nov 29, 2022 388.52 389.76 385.83 387.79 4,552,947 -0.66(-0.17%)
Nov 28, 2022 391.52 393.21 387.61 388.45 2,566,052 -6.25(-1.58%)
Nov 25, 2022 394.24 395.29 393.96 394.71 1,231,129 -0.03(-0.01%)
Nov 23, 2022 391.95 395.29 391.80 394.74 2,321,549 +2.34(+0.60%)
Nov 22, 2022 389.08 392.48 387.66 392.39 3,392,978 +5.33(+1.38%)
Nov 21, 2022 387.18 388.24 385.23 387.06 2,356,798 -1.49(-0.38%)
Nov 18, 2022 390.16 390.22 385.56 388.54 2,566,217 +1.84(+0.48%)
Nov 17, 2022 383.10 387.44 382.71 386.71 3,419,621 -1.31(-0.34%)
Nov 16, 2022 389.20 390.17 387.28 388.01 4,183,260 -2.87(-0.73%)
Nov 15, 2022 393.54 394.65 387.00 390.89 6,301,518 +3.29(+0.85%)
Nov 14, 2022 389.11 392.57 387.37 387.60 6,238,251 -3.28(-0.84%)
Nov 11, 2022 388.11 391.75 385.94 390.88 3,836,041 +3.73(+0.96%)
Nov 10, 2022 380.58 387.49 378.28 387.15 4,633,288 +20.10(+5.48%)
Nov 09, 2022 372.57 373.82 366.47 367.04 8,655,429 -7.65(-2.04%)
Nov 08, 2022 373.79 377.70 370.46 374.69 3,872,597 +2.02(+0.54%)
Nov 07, 2022 370.46 373.27 368.32 372.67 3,861,573 +3.60(+0.98%)
Nov 04, 2022 369.72 371.57 362.90 369.07 4,681,402 +5.15(+1.41%)
Nov 03, 2022 364.28 366.97 361.71 363.92 3,578,020 -3.69(-1.00%)
Nov 02, 2022 376.63 367.48 367.61 6,966,430 -9.67(-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.