Skip to main content

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

527.04 +1.32 (+0.25%)
Streaming Delayed Price Updated: 3:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.