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 (%)
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%)
Nov 01, 2022 382.67 382.90 376.01 377.28 7,464,599 -1.51(-0.40%)
Oct 31, 2022 379.02 381.62 377.88 378.79 6,506,689 -2.68(-0.70%)
Oct 28, 2022 372.63 382.07 372.43 381.46 4,187,497 +8.74(+2.35%)
Oct 27, 2022 375.77 377.61 372.06 372.72 4,490,252 -1.99(-0.53%)
Oct 26, 2022 374.31 380.15 374.08 374.71 5,206,178 -2.85(-0.76%)
Oct 25, 2022 371.54 377.89 371.46 377.56 5,086,284 +5.97(+1.61%)
Oct 24, 2022 368.70 372.76 365.95 371.60 4,284,049 +4.51(+1.23%)
Oct 21, 2022 358.11 367.61 356.62 367.08 4,316,213 +8.65(+2.41%)
Oct 20, 2022 360.94 365.48 357.63 358.43 5,108,034 -3.08(-0.85%)
Oct 19, 2022 361.88 364.69 358.53 361.50 4,963,525 -2.39(-0.66%)
Oct 18, 2022 367.94 368.21 360.51 363.90 6,980,874 +4.12(+1.15%)
Oct 17, 2022 357.01 360.86 356.99 359.78 3,996,957 +9.03(+2.57%)
Oct 14, 2022 361.45 363.10 350.11 350.75 5,460,368 -8.22(-2.29%)
Oct 13, 2022 342.47 360.45 341.41 358.98 7,515,833 +9.31(+2.66%)
Oct 12, 2022 351.32 352.86 349.46 349.67 4,225,673 -1.13(-0.32%)
Oct 11, 2022 351.35 356.02 348.88 350.80 5,884,764 -2.42(-0.69%)
Oct 10, 2022 356.98 357.21 350.81 353.22 4,210,518 -2.65(-0.74%)
Oct 07, 2022 361.87 362.17 354.00 355.87 4,353,934 -10.21(-2.79%)
Oct 06, 2022 368.38 371.40 365.57 366.08 4,585,804 -3.65(-0.99%)
Oct 05, 2022 366.17 372.15 363.81 369.73 5,508,411 -0.87(-0.23%)
Oct 04, 2022 365.21 370.67 365.19 370.60 4,596,031 +11.01(+3.06%)
Oct 03, 2022 354.13 361.48 352.29 359.59 5,745,815 +9.27(+2.65%)
Sep 30, 2022 354.86 358.82 350.20 350.32 7,512,904 -5.59(-1.57%)
Sep 29, 2022 359.79 360.00 352.79 355.91 5,838,283 -7.47(-2.06%)
Sep 28, 2022 357.32 365.12 355.62 363.38 7,179,266 +6.93(+1.94%)
Sep 27, 2022 360.95 363.29 353.94 356.45 10,435,477 -0.92(-0.26%)
Sep 26, 2022 359.40 363.09 356.05 357.37 7,464,372 -3.56(-0.99%)
Sep 23, 2022 363.42 363.46 356.34 360.93 6,443,086 -6.09(-1.66%)
Sep 22, 2022 369.38 370.34 366.28 367.03 7,714,539 -3.13(-0.85%)
Sep 21, 2022 378.72 381.84 370.17 370.15 7,580,570 -6.42(-1.71%)
Sep 20, 2022 377.69 378.66 373.90 376.58 4,220,480 -4.48(-1.18%)
Sep 19, 2022 374.91 381.10 374.87 381.06 2,985,570 +2.94(+0.78%)
Sep 16, 2022 376.78 378.85 374.80 378.11 5,255,874 -2.89(-0.76%)
Sep 15, 2022 383.91 386.79 379.79 381.00 4,295,910 -4.45(-1.15%)
Sep 14, 2022 385.27 387.00 382.04 385.45 4,395,939 +1.47(+0.38%)
Sep 13, 2022 392.54 393.77 382.88 383.98 5,242,419 -17.52(-4.36%)
Sep 12, 2022 399.36 402.25 399.06 401.50 2,878,481 +4.29(+1.08%)
Sep 09, 2022 393.37 398.10 393.23 397.22 2,732,854 +6.24(+1.60%)
Sep 08, 2022 386.17 391.56 385.01 390.98 4,128,946 +2.45(+0.63%)
Sep 07, 2022 381.34 389.36 381.20 388.53 6,811,648 +6.91(+1.81%)
Sep 06, 2022 384.09 385.07 379.43 381.62 5,008,307 -1.53(-0.40%)
Sep 02, 2022 391.02 392.26 381.25 383.15 4,301,043 -4.14(-1.07%)
Sep 01, 2022 383.75 387.54 380.99 387.29 5,077,406 +1.32(+0.34%)
Aug 31, 2022 390.65 391.90 385.88 385.97 6,562,250 -2.93(-0.75%)
Aug 30, 2022 394.52 394.74 386.86 388.89 5,859,084 -4.51(-1.15%)
Aug 29, 2022 392.90 396.44 391.91 393.40 4,735,150 -2.38(-0.60%)
Aug 26, 2022 409.79 410.24 395.78 395.78 6,168,715 -14.00(-3.42%)
Aug 25, 2022 405.69 409.90 404.60 409.78 2,452,644 +5.69(+1.41%)
Aug 24, 2022 402.63 405.54 401.90 404.09 2,751,627 +1.25(+0.31%)
Aug 23, 2022 403.37 405.81 402.25 402.84 4,323,661 -0.89(-0.22%)
Aug 22, 2022 407.44 407.55 402.87 403.73 5,416,254 -8.65(-2.10%)
Aug 19, 2022 415.20 415.47 411.51 412.38 4,181,359 -5.53(-1.32%)
Aug 18, 2022 417.02 418.72 415.70 417.91 2,788,616 +1.23(+0.29%)
Aug 17, 2022 416.11 419.62 414.76 416.68 4,182,205 -3.16(-0.75%)
Aug 16, 2022 417.91 421.77 417.12 419.84 3,700,944 +0.88(+0.21%)
Aug 15, 2022 415.07 419.50 414.94 418.97 2,671,644 +1.84(+0.44%)
Aug 12, 2022 412.32 417.35 411.33 417.13 4,624,557 +6.75(+1.65%)
Aug 11, 2022 413.25 415.15 409.57 410.38 5,059,247 +0.15(+0.04%)
Aug 10, 2022 409.12 410.44 407.14 410.23 3,947,336 +8.42(+2.09%)
Aug 09, 2022 402.73 403.18 400.74 401.81 2,563,200 -1.69(-0.42%)
Aug 08, 2022 405.71 407.99 402.31 403.51 4,887,679 -0.35(-0.09%)
Aug 05, 2022 400.20 404.60 400.15 403.86 3,057,624 -0.71(-0.18%)
Aug 04, 2022 404.81 405.48 402.94 404.56 4,116,077 -0.39(-0.10%)
Aug 03, 2022 400.84 406.10 400.57 404.95 4,744,194 +6.22(+1.56%)
Aug 02, 2022 399.66 403.43 397.40 398.74 4,114,928 -2.56(-0.64%)
Aug 01, 2022 399.73 403.85 398.98 401.29 3,866,389 -1.29(-0.32%)
Jul 29, 2022 398.26 403.48 397.37 402.58 4,567,443 +5.90(+1.49%)
Jul 28, 2022 392.56 397.37 388.96 396.68 5,403,063 +4.98(+1.27%)
Jul 27, 2022 385.26 393.55 384.99 391.71 5,046,405 +9.87(+2.59%)
Jul 26, 2022 384.68 384.91 380.91 381.84 4,234,915 -4.59(-1.19%)
Jul 25, 2022 386.59 387.30 384.13 386.42 4,074,769 +0.40(+0.10%)
Jul 22, 2022 389.67 390.88 383.66 386.02 6,353,505 -3.47(-0.89%)
Jul 21, 2022 385.01 389.56 382.59 389.49 8,496,463 +3.94(+1.02%)
Jul 20, 2022 383.31 387.06 381.99 385.56 5,003,405 +2.37(+0.62%)
Jul 19, 2022 377.07 383.74 376.46 383.19 4,820,165 +10.03(+2.69%)
Jul 18, 2022 379.34 380.01 371.85 373.16 3,850,833 -3.04(-0.81%)
Jul 15, 2022 373.69 376.29 371.71 376.20 4,074,068 +7.05(+1.91%)
Jul 14, 2022 364.95 369.75 362.44 369.15 5,027,729 -0.89(-0.24%)
Jul 13, 2022 366.37 373.04 365.95 370.05 4,799,724 -1.90(-0.51%)
Jul 12, 2022 374.81 377.19 370.20 371.95 4,018,725 -3.37(-0.90%)
Jul 11, 2022 376.90 377.87 374.62 375.32 3,705,637 -4.32(-1.14%)
Jul 08, 2022 378.27 381.55 376.72 379.65 3,866,369 -0.30(-0.08%)
Jul 07, 2022 376.23 380.78 376.19 379.95 4,920,119 +5.55(+1.48%)
Jul 06, 2022 373.26 376.90 370.82 374.40 5,127,528 +1.33(+0.36%)
Jul 05, 2022 367.20 373.12 364.25 373.07 5,244,507 +0.80(+0.21%)
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.