Skip to main content

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

525.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 477.21 477.74 474.03 476.11 4,002,691 -1.37(-0.29%)
Dec 28, 2023 477.63 478.27 477.00 477.48 3,437,949 +0.22(+0.05%)
Dec 27, 2023 476.26 477.38 475.64 477.26 3,765,559 +0.91(+0.19%)
Dec 26, 2023 474.81 477.29 474.72 476.35 2,348,875 +2.04(+0.43%)
Dec 22, 2023 474.62 476.11 472.44 474.31 4,281,436 +0.91(+0.19%)
Dec 21, 2023 472.04 473.69 469.56 473.40 8,889,821 +4.75(+1.01%)
Dec 20, 2023 474.74 476.64 468.55 468.65 6,360,917 -6.81(-1.43%)
Dec 19, 2023 473.31 475.64 473.27 475.46 5,138,112 +2.73(+0.58%)
Dec 18, 2023 471.71 473.71 471.58 472.73 8,452,164 +2.61(+0.56%)
Dec 15, 2023 470.19 471.34 469.17 470.12 6,869,229 -0.79(-0.17%)
Dec 14, 2023 471.33 472.55 468.09 470.91 7,252,367 +1.47(+0.31%)
Dec 13, 2023 463.29 469.59 462.96 469.44 7,823,077 +6.34(+1.37%)
Dec 12, 2023 460.46 463.10 459.43 463.10 6,850,397 +2.28(+0.50%)
Dec 11, 2023 458.50 461.00 458.31 460.82 7,148,585 +1.79(+0.39%)
Dec 08, 2023 456.31 459.55 456.05 459.03 5,055,797 +1.98(+0.43%)
Dec 07, 2023 455.70 457.69 453.52 457.05 6,485,309 +3.48(+0.77%)
Dec 06, 2023 457.64 457.67 453.17 453.57 4,073,713 -1.89(-0.41%)
Dec 05, 2023 454.12 456.39 453.71 455.45 4,584,524 -0.10(-0.02%)
Dec 04, 2023 454.41 455.74 453.17 455.56 4,148,667 -2.26(-0.49%)
Dec 01, 2023 454.60 458.44 454.01 457.82 5,435,258 +2.69(+0.59%)
Nov 30, 2023 454.28 455.55 452.14 455.13 4,102,880 +1.64(+0.36%)
Nov 29, 2023 455.96 457.09 453.01 453.49 4,008,209 -0.21(-0.05%)
Nov 28, 2023 452.90 455.07 452.32 453.70 2,464,167 +0.39(+0.09%)
Nov 27, 2023 453.53 454.30 452.89 453.31 3,143,930 -0.84(-0.19%)
Nov 24, 2023 453.90 454.30 453.53 454.15 1,315,956 +0.34(+0.07%)
Nov 22, 2023 453.79 455.19 452.69 453.82 3,416,200 +1.72(+0.38%)
Nov 21, 2023 451.96 452.44 450.80 452.10 3,155,611 -1.04(-0.23%)
Nov 20, 2023 449.36 453.93 449.33 453.14 4,553,424 +3.61(+0.80%)
Nov 17, 2023 449.22 450.22 448.12 449.53 3,232,302 +0.48(+0.11%)
Nov 16, 2023 448.02 449.30 446.96 449.05 3,603,897 +0.56(+0.12%)
Nov 15, 2023 448.97 450.16 447.61 448.50 5,501,537 +0.90(+0.20%)
Nov 14, 2023 445.21 448.85 444.89 447.59 4,089,673 +8.61(+1.96%)
Nov 13, 2023 438.04 440.15 437.25 438.99 3,701,268 -0.51(-0.12%)
Nov 10, 2023 434.82 439.74 433.27 439.49 3,705,594 +6.77(+1.56%)
Nov 09, 2023 437.29 437.29 432.24 432.72 4,075,921 -3.29(-0.75%)
Nov 08, 2023 436.34 436.88 433.68 436.01 3,641,872 +0.36(+0.08%)
Nov 07, 2023 434.52 436.38 433.33 435.65 3,073,492 +1.15(+0.27%)
Nov 06, 2023 434.35 434.89 432.50 434.50 3,320,438 +1.04(+0.24%)
Nov 03, 2023 431.94 435.09 431.83 433.45 6,267,825 +3.85(+0.90%)
Nov 02, 2023 425.40 429.73 425.40 429.60 4,295,790 +8.12(+1.93%)
Nov 01, 2023 418.01 422.31 417.46 421.48 5,701,750 +4.56(+1.09%)
Oct 31, 2023 415.00 417.34 413.08 416.92 8,210,040 +2.47(+0.60%)
Oct 30, 2023 412.38 415.50 411.07 414.45 4,492,017 +4.87(+1.19%)
Oct 27, 2023 413.02 413.42 408.07 409.59 5,645,071 -1.89(-0.46%)
Oct 26, 2023 415.34 416.14 410.45 411.47 5,118,696 -5.02(-1.21%)
Oct 25, 2023 420.73 420.81 415.85 416.50 4,761,960 -6.01(-1.42%)
Oct 24, 2023 421.46 423.59 419.56 422.50 8,085,663 +3.16(+0.75%)
Oct 23, 2023 418.42 423.27 416.64 419.35 6,918,499 -0.73(-0.17%)
Oct 20, 2023 424.82 425.30 419.90 420.08 7,097,270 -5.23(-1.23%)
Oct 19, 2023 429.74 431.63 424.55 425.31 10,096,619 -3.89(-0.91%)
Oct 18, 2023 433.01 433.95 427.88 429.20 8,195,214 -5.70(-1.31%)
Oct 17, 2023 431.61 436.89 431.28 434.90 4,898,370 +0.13(+0.03%)
Oct 16, 2023 432.61 435.93 432.40 434.77 4,693,716 +4.48(+1.04%)
Oct 13, 2023 434.04 435.23 428.69 430.30 4,070,493 -2.27(-0.53%)
Oct 12, 2023 435.76 436.12 430.06 432.57 4,262,062 -2.61(-0.60%)
Oct 11, 2023 434.49 435.35 431.98 435.18 3,896,427 +1.84(+0.42%)
Oct 10, 2023 431.77 436.00 431.35 433.35 4,460,571 +2.25(+0.52%)
Oct 09, 2023 426.37 431.67 425.84 431.09 2,691,071 +2.82(+0.66%)
Oct 06, 2023 420.83 429.91 419.43 428.27 4,183,670 +4.97(+1.18%)
Oct 05, 2023 423.22 424.16 420.00 423.30 4,059,507 -0.20(-0.05%)
Oct 04, 2023 420.86 424.24 419.43 423.50 3,582,639 +2.98(+0.71%)
Oct 03, 2023 423.85 425.46 419.00 420.52 5,516,703 -5.68(-1.33%)
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.