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 )

497.53 -4.35 (-0.87%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Apr 28, 2023 407.16 411.56 407.12 411.49 3,929,170 +3.38(+0.83%)
Apr 27, 2023 402.71 408.36 402.51 408.11 4,218,521 +7.94(+1.98%)
Apr 26, 2023 402.43 403.54 399.55 400.17 5,722,429 -1.63(-0.41%)
Apr 25, 2023 406.25 406.79 401.76 401.80 3,741,274 -6.48(-1.59%)
Apr 24, 2023 407.63 408.72 406.29 408.28 3,449,764 +0.51(+0.13%)
Apr 21, 2023 407.87 408.33 405.91 407.77 3,434,773 +0.23(+0.06%)
Apr 20, 2023 406.86 409.36 405.98 407.55 3,328,167 -2.30(-0.56%)
Apr 19, 2023 407.90 410.71 407.86 409.84 2,980,897 -0.03(-0.01%)
Apr 18, 2023 411.27 411.35 408.47 409.87 2,692,306 +0.24(+0.06%)
Apr 17, 2023 408.02 409.70 406.78 409.63 2,519,894 +1.51(+0.37%)
Apr 14, 2023 408.51 410.73 405.76 408.13 3,599,927 -1.00(-0.25%)
Apr 13, 2023 404.96 409.48 404.43 409.13 3,623,610 +5.26(+1.30%)
Apr 12, 2023 407.56 407.82 403.18 403.87 4,014,321 -1.52(-0.37%)
Apr 11, 2023 405.93 406.87 404.62 405.39 3,706,593 -0.01(-0.00%)
Apr 10, 2023 402.33 405.42 401.73 405.40 2,819,591 +0.46(+0.11%)
Apr 06, 2023 402.53 405.19 401.42 404.94 3,020,119 +1.53(+0.38%)
Apr 05, 2023 403.68 404.41 401.62 403.41 3,754,083 -0.96(-0.24%)
Apr 04, 2023 407.31 407.57 402.95 404.36 3,548,715 -2.08(-0.51%)
Apr 03, 2023 404.64 407.05 404.14 406.44 4,521,010 +1.44(+0.36%)
Mar 31, 2023 400.47 405.36 400.34 405.00 4,302,175 +5.60(+1.40%)
Mar 30, 2023 399.84 400.10 397.52 399.40 4,126,581 +2.21(+0.56%)
Mar 29, 2023 395.72 397.41 394.53 397.19 4,433,789 +5.66(+1.45%)
Mar 28, 2023 391.60 392.32 389.56 391.53 2,454,423 -0.73(-0.19%)
Mar 27, 2023 394.02 394.70 391.42 392.25 4,577,526 +0.68(+0.17%)
Mar 24, 2023 387.72 391.65 385.31 391.57 4,940,889 +2.57(+0.66%)
Mar 23, 2023 391.02 395.09 386.28 389.00 4,814,071 +0.98(+0.25%)
Mar 22, 2023 394.54 398.20 387.94 388.02 4,862,036 -6.61(-1.68%)
Mar 21, 2023 393.06 395.21 391.47 394.63 8,821,992 +5.06(+1.30%)
Mar 20, 2023 386.70 389.99 385.95 389.57 4,691,011 +3.83(+0.99%)
Mar 17, 2023 389.11 390.19 384.46 385.74 6,612,441 -4.63(-1.19%)
Mar 16, 2023 381.32 390.73 380.72 390.38 6,669,206 +6.60(+1.72%)
Mar 15, 2023 380.27 383.81 378.17 383.77 7,982,145 -2.37(-0.61%)
Mar 14, 2023 384.91 387.80 381.48 386.15 6,118,873 +6.39(+1.68%)
Mar 13, 2023 376.26 384.64 375.15 379.76 5,686,442 -0.79(-0.21%)
Mar 10, 2023 385.43 387.49 378.82 380.55 6,881,227 -5.43(-1.41%)
Mar 09, 2023 394.04 395.71 384.91 385.98 3,625,016 -7.28(-1.85%)
Mar 08, 2023 392.74 394.00 390.92 393.26 3,486,814 +0.69(+0.17%)
Mar 07, 2023 398.67 398.90 391.94 392.57 3,600,861 -6.29(-1.58%)
Mar 06, 2023 399.37 401.65 398.30 398.86 5,865,117 +0.45(+0.11%)
Mar 03, 2023 394.00 398.67 393.34 398.41 3,228,270 +6.29(+1.60%)
Mar 02, 2023 387.05 392.96 386.76 392.12 3,060,873 +3.06(+0.79%)
Mar 01, 2023 389.72 390.97 387.74 389.06 6,495,702 -1.39(-0.36%)
Feb 28, 2023 391.52 393.53 390.45 390.45 5,287,656 -1.50(-0.38%)
Feb 27, 2023 394.15 395.54 391.08 391.95 4,634,013 +1.36(+0.35%)
Feb 24, 2023 389.71 391.53 388.01 390.59 4,536,119 -4.27(-1.08%)
Feb 23, 2023 395.84 396.41 390.58 394.86 4,653,352 +2.07(+0.53%)
Feb 22, 2023 393.80 395.37 391.32 392.79 4,225,526 -0.67(-0.17%)
Feb 21, 2023 397.27 398.33 393.11 393.46 6,399,957 -7.96(-1.98%)
Feb 17, 2023 400.25 401.66 398.28 401.41 2,078,283 -1.12(-0.28%)
Feb 16, 2023 402.98 406.99 402.33 402.53 3,409,471 -5.49(-1.35%)
Feb 15, 2023 404.47 408.10 403.67 408.02 3,023,933 +1.29(+0.32%)
Feb 14, 2023 405.36 409.12 402.69 406.73 4,298,611 -0.22(-0.05%)
Feb 13, 2023 402.91 407.01 402.44 406.95 3,828,998 +4.73(+1.18%)
Feb 10, 2023 400.01 402.61 399.24 402.22 2,707,091 +0.87(+0.22%)
Feb 09, 2023 408.52 408.65 400.03 401.34 3,443,190 -3.43(-0.85%)
Feb 08, 2023 407.21 408.57 404.10 404.78 2,925,520 -4.46(-1.09%)
Feb 07, 2023 403.01 410.53 401.80 409.24 5,688,629 +5.22(+1.29%)
Feb 06, 2023 403.96 405.44 402.29 404.02 2,613,786 -2.50(-0.62%)
Feb 03, 2023 405.71 411.04 405.24 406.52 4,470,429 -4.23(-1.03%)
Feb 02, 2023 408.93 412.31 406.97 410.75 4,973,117 +5.88(+1.45%)
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.