Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

510.77 +4.95 (+0.98%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Dec 30, 2022 375.20 377.01 372.99 376.95 5,391,816 -0.79(-0.21%)
Dec 29, 2022 374.17 378.77 373.65 377.74 5,429,217 +6.43(+1.73%)
Dec 28, 2022 375.86 377.88 371.01 371.31 4,774,513 -4.56(-1.21%)
Dec 27, 2022 377.29 377.60 374.22 375.87 4,418,997 -1.45(-0.38%)
Dec 23, 2022 374.24 377.49 372.60 377.33 3,343,273 +1.95(+0.52%)
Dec 22, 2022 377.49 377.81 369.38 375.37 6,586,575 -5.18(-1.36%)
Dec 21, 2022 377.86 381.81 377.18 380.55 3,948,265 +5.59(+1.49%)
Dec 20, 2022 373.77 376.66 372.44 374.96 4,530,379 +0.43(+0.12%)
Dec 19, 2022 377.98 378.28 372.83 374.53 4,361,730 -3.14(-0.83%)
Dec 16, 2022 379.59 380.94 375.56 377.67 6,795,702 -4.67(-1.22%)
Dec 15, 2022 386.89 387.78 380.55 382.34 5,970,551 -9.71(-2.48%)
Dec 14, 2022 394.02 397.94 388.87 392.05 9,572,683 -2.36(-0.60%)
Dec 13, 2022 402.58 402.69 391.59 394.42 6,012,762 +3.12(+0.80%)
Dec 12, 2022 386.72 391.40 385.98 391.29 5,117,362 +5.41(+1.40%)
Dec 09, 2022 387.47 390.11 385.73 385.88 3,624,276 -2.87(-0.74%)
Dec 08, 2022 387.65 389.83 386.02 388.75 2,542,017 +3.03(+0.79%)
Dec 07, 2022 385.31 388.14 384.52 385.73 4,173,578 -0.74(-0.19%)
Dec 06, 2022 391.87 392.37 384.22 386.47 4,329,560 -5.61(-1.43%)
Dec 05, 2022 396.35 397.32 390.69 392.07 4,236,476 -7.19(-1.80%)
Dec 02, 2022 394.62 400.18 394.62 399.26 3,710,069 -0.43(-0.11%)
Dec 01, 2022 401.19 402.42 397.14 399.69 6,034,741 -0.17(-0.04%)
Nov 30, 2022 388.03 399.86 386.06 399.86 6,156,425 +12.02(+3.10%)
Nov 29, 2022 388.57 389.81 385.87 387.84 4,552,417 -0.66(-0.17%)
Nov 28, 2022 391.57 393.26 387.65 388.50 2,565,753 -6.25(-1.58%)
Nov 25, 2022 394.28 395.34 394.01 394.75 1,230,986 -0.03(-0.01%)
Nov 23, 2022 392.00 395.34 391.84 394.78 2,321,279 +2.34(+0.60%)
Nov 22, 2022 389.12 392.52 387.71 392.44 3,392,584 +5.33(+1.38%)
Nov 21, 2022 387.22 388.29 385.28 387.10 2,356,524 -1.49(-0.38%)
Nov 18, 2022 390.21 390.27 385.61 388.59 2,565,918 +1.84(+0.47%)
Nov 17, 2022 383.15 387.48 382.76 386.75 3,419,223 -1.31(-0.34%)
Nov 16, 2022 389.24 390.22 387.33 388.06 4,182,774 -2.87(-0.73%)
Nov 15, 2022 393.59 394.69 387.04 390.93 6,300,785 +3.29(+0.85%)
Nov 14, 2022 389.15 392.62 387.42 387.64 6,237,525 -3.28(-0.84%)
Nov 11, 2022 388.16 391.79 385.98 390.92 3,835,595 +3.73(+0.96%)
Nov 10, 2022 380.63 387.53 378.32 387.19 4,632,749 +20.10(+5.48%)
Nov 09, 2022 372.62 373.87 366.51 367.09 8,654,422 -7.65(-2.04%)
Nov 08, 2022 373.84 377.74 370.51 374.74 3,872,147 +2.02(+0.54%)
Nov 07, 2022 370.50 373.31 368.37 372.71 3,861,124 +3.60(+0.98%)
Nov 04, 2022 369.76 371.61 362.94 369.11 4,680,857 +5.15(+1.41%)
Nov 03, 2022 364.32 367.01 361.75 363.96 3,577,604 -3.69(-1.00%)
Nov 02, 2022 376.67 367.53 367.65 6,965,620 -9.67(-2.56%)
Nov 01, 2022 382.72 382.94 376.05 377.32 7,463,731 -1.50(-0.40%)
Oct 31, 2022 379.06 381.66 377.92 378.83 6,505,933 -2.68(-0.70%)
Oct 28, 2022 372.67 382.11 372.47 381.50 4,187,010 +8.74(+2.35%)
Oct 27, 2022 375.81 377.66 372.11 372.76 4,489,729 -1.99(-0.53%)
Oct 26, 2022 374.35 380.19 374.12 374.75 5,205,573 -2.85(-0.76%)
Oct 25, 2022 371.58 377.93 371.50 377.61 5,085,693 +5.97(+1.61%)
Oct 24, 2022 368.75 372.80 365.99 371.64 4,283,551 +4.51(+1.23%)
Oct 21, 2022 358.15 367.65 356.66 367.12 4,315,711 +8.65(+2.41%)
Oct 20, 2022 360.98 365.52 357.67 358.47 5,107,440 -3.08(-0.85%)
Oct 19, 2022 361.92 364.73 358.57 361.55 4,962,948 -2.39(-0.66%)
Oct 18, 2022 367.99 368.25 360.55 363.94 6,980,062 +4.12(+1.15%)
Oct 17, 2022 357.05 360.90 357.03 359.82 3,996,492 +9.03(+2.57%)
Oct 14, 2022 361.49 363.14 350.15 350.79 5,459,733 -8.23(-2.29%)
Oct 13, 2022 342.51 360.49 341.45 359.02 7,514,959 +9.31(+2.66%)
Oct 12, 2022 351.36 352.90 349.50 349.71 4,225,182 -1.13(-0.32%)
Oct 11, 2022 351.39 356.07 348.92 350.84 5,884,079 -2.42(-0.69%)
Oct 10, 2022 357.02 357.25 350.85 353.26 4,210,028 -2.65(-0.74%)
Oct 07, 2022 361.91 362.21 354.05 355.91 4,353,428 -10.21(-2.79%)
Oct 06, 2022 368.43 371.44 365.61 366.12 4,585,270 -3.65(-0.99%)
Oct 05, 2022 366.22 372.19 363.85 369.77 5,507,770 -0.87(-0.23%)
Oct 04, 2022 365.25 370.71 365.23 370.64 4,595,497 +11.01(+3.06%)
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.