Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

538.05 +1.33 (+0.25%)
Official Closing Price Updated: 6:30 PM EDT, Jun 11, 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 (%)
Jan 31, 2024 487.92 488.41 482.20 482.21 10,714,809 -8.05(-1.64%)
Jan 30, 2024 489.85 490.94 489.42 490.26 4,521,450 -0.37(-0.07%)
Jan 29, 2024 487.03 490.73 486.49 490.63 6,110,246 +3.83(+0.79%)
Jan 26, 2024 486.90 488.42 485.87 486.80 4,123,255 -0.51(-0.10%)
Jan 25, 2024 486.92 487.60 484.73 487.31 6,677,299 +2.70(+0.56%)
Jan 24, 2024 487.11 488.08 484.34 484.61 5,581,245 +0.37(+0.08%)
Jan 23, 2024 483.38 484.41 482.20 484.24 2,861,346 +1.50(+0.31%)
Jan 22, 2024 483.38 484.54 482.13 482.74 7,060,492 +1.04(+0.22%)
Jan 19, 2024 476.98 482.03 476.29 481.70 5,509,022 +5.95(+1.25%)
Jan 18, 2024 473.29 476.35 471.76 475.74 4,900,270 +4.05(+0.86%)
Jan 17, 2024 471.14 472.12 469.20 471.70 8,359,184 -2.66(-0.56%)
Jan 16, 2024 474.57 475.91 472.39 474.36 8,073,438 -1.65(-0.35%)
Jan 12, 2024 477.19 477.89 474.56 476.01 3,820,845 +0.41(+0.09%)
Jan 11, 2024 476.88 477.39 471.58 475.60 7,514,371 -0.26(-0.05%)
Jan 10, 2024 473.46 476.73 473.21 475.86 5,533,434 +2.65(+0.56%)
Jan 09, 2024 471.26 474.23 470.68 473.21 5,393,416 -0.45(-0.09%)
Jan 08, 2024 467.72 474.04 467.65 473.65 8,512,603 +6.43(+1.38%)
Jan 05, 2024 466.81 469.75 465.76 467.23 10,494,099 +0.56(+0.12%)
Jan 04, 2024 467.61 470.28 466.38 466.67 6,235,935 -1.44(-0.31%)
Jan 03, 2024 469.75 470.50 467.48 468.11 6,031,892 -3.86(-0.82%)
Jan 02, 2024 471.48 472.95 469.79 471.97 5,216,821 -2.72(-0.57%)
Dec 29, 2023 475.78 476.31 472.61 474.69 4,014,707 -1.36(-0.29%)
Dec 28, 2023 476.20 476.84 475.57 476.05 3,448,269 +0.22(+0.05%)
Dec 27, 2023 474.84 475.95 474.22 475.83 3,776,862 +0.90(+0.19%)
Dec 26, 2023 473.39 475.86 473.30 474.93 2,355,926 +2.04(+0.43%)
Dec 22, 2023 473.20 474.69 471.02 472.89 4,294,288 +0.90(+0.19%)
Dec 21, 2023 470.62 472.27 468.15 471.99 8,916,506 +4.74(+1.01%)
Dec 20, 2023 473.32 475.22 467.15 467.25 6,380,011 -6.79(-1.43%)
Dec 19, 2023 471.89 474.22 471.85 474.04 5,153,535 +2.72(+0.58%)
Dec 18, 2023 470.30 472.30 470.17 471.32 8,477,536 +2.60(+0.56%)
Dec 15, 2023 468.78 469.93 467.76 468.71 6,889,849 -0.79(-0.17%)
Dec 14, 2023 469.92 471.14 466.69 469.50 7,274,138 +1.47(+0.31%)
Dec 13, 2023 461.90 468.19 461.57 468.04 7,846,560 +6.32(+1.37%)
Dec 12, 2023 459.08 461.71 458.05 461.71 6,870,961 +2.28(+0.50%)
Dec 11, 2023 457.13 459.62 456.93 459.44 7,170,044 +1.78(+0.39%)
Dec 08, 2023 454.94 458.17 454.69 457.66 5,070,974 +1.97(+0.43%)
Dec 07, 2023 454.34 456.32 452.17 455.69 6,504,776 +3.47(+0.77%)
Dec 06, 2023 456.27 456.30 451.82 452.21 4,085,942 -1.88(-0.41%)
Dec 05, 2023 452.76 455.02 452.35 454.09 4,598,286 -0.10(-0.02%)
Dec 04, 2023 453.05 454.38 451.82 454.19 4,161,120 -2.26(-0.49%)
Dec 01, 2023 453.24 457.07 452.65 456.45 5,451,573 +2.68(+0.59%)
Nov 30, 2023 452.92 454.18 450.79 453.77 4,115,196 +1.63(+0.36%)
Nov 29, 2023 454.60 455.73 451.66 452.13 4,020,241 -0.21(-0.05%)
Nov 28, 2023 451.55 453.71 450.96 452.34 2,471,564 +0.39(+0.09%)
Nov 27, 2023 452.17 452.94 451.54 451.95 3,153,368 -0.84(-0.19%)
Nov 24, 2023 452.54 452.94 452.17 452.80 1,319,906 +0.34(+0.07%)
Nov 22, 2023 452.43 453.82 451.34 452.46 3,426,455 +1.71(+0.38%)
Nov 21, 2023 450.61 451.08 449.45 450.75 3,165,084 -1.04(-0.23%)
Nov 20, 2023 448.01 452.57 447.99 451.79 4,567,092 +3.60(+0.80%)
Nov 17, 2023 447.88 448.88 446.78 448.18 3,242,004 +0.47(+0.11%)
Nov 16, 2023 446.68 447.95 445.62 447.71 3,614,716 +0.55(+0.12%)
Nov 15, 2023 447.63 448.82 446.27 447.15 5,518,051 +0.90(+0.20%)
Nov 14, 2023 443.88 447.51 443.56 446.25 4,101,949 +8.58(+1.96%)
Nov 13, 2023 436.73 438.83 435.94 437.67 3,712,378 -0.50(-0.12%)
Nov 10, 2023 433.52 438.42 431.97 438.18 3,716,717 +6.75(+1.56%)
Nov 09, 2023 435.98 435.98 430.95 431.43 4,088,156 -3.28(-0.75%)
Nov 08, 2023 435.04 435.57 432.38 434.70 3,652,804 +0.36(+0.08%)
Nov 07, 2023 433.22 435.08 432.04 434.35 3,082,718 +1.15(+0.27%)
Nov 06, 2023 433.05 433.59 431.21 433.20 3,330,405 +1.04(+0.24%)
Nov 03, 2023 430.64 433.79 430.53 432.16 6,286,640 +3.84(+0.90%)
Nov 02, 2023 424.13 428.44 424.13 428.32 4,308,686 +8.10(+1.93%)
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.