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 3,423,777 +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 431.89 439.37 431.76 438.02 6,251,250 +5.35(+1.24%)
Jun 14, 2023 432.53 434.57 429.16 432.68 6,026,978 +0.50(+0.12%)
Jun 13, 2023 430.87 432.85 430.17 432.17 5,510,793 +2.81(+0.65%)
Jun 12, 2023 426.44 429.40 425.73 429.37 4,338,822 +3.86(+0.91%)
Jun 09, 2023 425.50 427.53 424.45 425.50 4,190,424 +0.85(+0.20%)
Jun 08, 2023 422.14 425.16 421.44 424.65 3,513,975 +2.44(+0.58%)
Jun 07, 2023 424.00 425.17 421.70 422.21 4,348,369 -1.39(-0.33%)
Jun 06, 2023 422.25 424.14 421.60 423.60 3,591,514 +0.90(+0.21%)
Jun 05, 2023 423.86 425.19 421.97 422.71 4,718,805 -0.73(-0.17%)
Jun 02, 2023 420.07 424.30 419.58 423.44 4,593,742 +5.95(+1.43%)
Jun 01, 2023 413.75 418.52 412.51 417.49 3,843,069 +4.26(+1.03%)
May 31, 2023 413.90 414.85 411.89 413.23 4,544,178 -2.56(-0.62%)
May 30, 2023 417.64 418.16 414.40 415.79 3,287,130 +0.08(+0.02%)
May 26, 2023 411.01 416.38 410.93 415.71 5,614,297 +5.39(+1.31%)
May 25, 2023 410.40 411.79 408.09 410.32 3,539,935 +3.59(+0.88%)
May 24, 2023 408.12 408.46 405.58 406.74 3,687,535 -3.07(-0.75%)
May 23, 2023 412.74 413.67 409.37 409.81 3,269,136 -4.53(-1.09%)
May 22, 2023 414.29 416.02 413.01 414.34 3,122,716 +0.12(+0.03%)
May 19, 2023 415.78 416.34 413.01 414.23 3,931,312 -0.60(-0.14%)
May 18, 2023 410.64 415.29 410.34 414.83 3,132,753 +3.98(+0.97%)
May 17, 2023 408.08 411.50 406.33 410.85 3,175,649 +4.93(+1.21%)
May 16, 2023 407.58 408.49 405.92 405.92 3,484,617 -2.73(-0.67%)
May 15, 2023 407.99 409.09 405.96 408.65 1,962,953 +1.35(+0.33%)
May 12, 2023 409.13 409.23 404.80 407.30 2,315,816 -0.53(-0.13%)
May 11, 2023 407.62 408.09 405.66 407.83 2,547,430 -0.61(-0.15%)
May 10, 2023 409.56 410.19 404.60 408.44 3,233,026 +1.71(+0.42%)
May 09, 2023 406.82 407.76 406.38 406.73 2,606,460 -1.66(-0.41%)
May 08, 2023 408.65 408.93 406.99 408.39 2,999,982 +0.22(+0.05%)
May 05, 2023 404.61 409.39 404.36 408.18 3,037,769 +7.33(+1.83%)
May 04, 2023 402.61 402.98 399.55 400.85 4,257,337 -2.82(-0.70%)
May 03, 2023 407.07 409.50 403.51 403.66 3,802,117 -2.93(-0.72%)
May 02, 2023 410.38 410.48 403.54 406.59 4,673,757 -4.60(-1.12%)
May 01, 2023 411.12 413.22 410.93 411.19 2,855,419 -0.30(-0.07%)
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%)
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.