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 )

501.88 -1.16 (-0.23%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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 448.81 449.97 447.34 447.39 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%)
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.