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 )

497.53 -4.35 (-0.87%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2021 379.41 381.97 379.40 380.38 5,471,085 +1.48(+0.39%)
Mar 30, 2021 378.56 379.50 377.21 378.90 3,777,221 -0.94(-0.25%)
Mar 29, 2021 378.51 380.75 376.99 379.84 3,971,488 -0.19(-0.05%)
Mar 26, 2021 375.18 380.45 374.59 380.03 3,792,120 +6.05(+1.62%)
Mar 25, 2021 370.43 374.82 368.45 373.98 5,826,845 +2.12(+0.57%)
Mar 24, 2021 375.25 376.93 371.85 371.85 6,922,314 -1.92(-0.51%)
Mar 23, 2021 376.12 377.60 373.00 373.77 6,130,480 -2.94(-0.78%)
Mar 22, 2021 374.34 378.19 374.28 376.70 3,978,549 +2.95(+0.79%)
Mar 19, 2021 374.21 375.78 371.58 373.75 6,391,492 -0.69(-0.19%)
Mar 18, 2021 377.36 379.50 373.80 374.44 5,065,103 -5.55(-1.46%)
Mar 17, 2021 377.41 380.85 376.24 379.99 4,727,392 +1.24(+0.33%)
Mar 16, 2021 379.86 380.57 377.93 378.75 3,905,604 -0.53(-0.14%)
Mar 15, 2021 377.22 379.49 375.04 379.29 2,444,970 +2.29(+0.61%)
Mar 12, 2021 375.05 377.10 374.20 377.00 3,556,519 +0.59(+0.16%)
Mar 11, 2021 375.21 378.46 374.73 376.41 2,954,429 +3.83(+1.03%)
Mar 10, 2021 372.77 374.39 371.31 372.58 3,593,190 +2.27(+0.61%)
Mar 09, 2021 369.08 372.96 368.59 370.31 3,762,571 +5.15(+1.41%)
Mar 08, 2021 367.92 370.82 364.82 365.16 4,074,598 -1.79(-0.49%)
Mar 05, 2021 363.90 368.04 356.42 366.95 6,837,683 +6.64(+1.84%)
Mar 04, 2021 364.62 367.29 355.70 360.31 7,911,602 -4.52(-1.24%)
Mar 03, 2021 369.05 369.98 364.72 364.83 5,658,788 -4.94(-1.33%)
Mar 02, 2021 372.90 373.09 369.53 369.76 4,718,735 -2.87(-0.77%)
Mar 01, 2021 368.96 373.92 368.80 372.63 4,093,188 +8.82(+2.43%)
Feb 26, 2021 367.64 368.81 361.75 363.81 6,768,635 -1.92(-0.52%)
Feb 25, 2021 373.43 374.83 364.21 365.73 6,494,952 -8.99(-2.40%)
Feb 24, 2021 369.48 375.15 368.55 374.71 3,549,550 +4.07(+1.10%)
Feb 23, 2021 367.93 372.01 363.67 370.64 4,646,356 +0.39(+0.11%)
Feb 22, 2021 370.22 372.68 369.96 370.25 3,009,802 -2.84(-0.76%)
Feb 19, 2021 375.07 375.30 372.63 373.09 3,201,832 -0.70(-0.19%)
Feb 18, 2021 372.62 374.50 370.90 373.80 2,980,260 -1.59(-0.42%)
Feb 17, 2021 373.46 375.55 372.42 375.39 2,539,528 +0.05(+0.01%)
Feb 16, 2021 376.88 377.04 374.54 375.34 2,492,661 -0.30(-0.08%)
Feb 12, 2021 372.89 375.83 372.83 375.64 2,041,965 +1.87(+0.50%)
Feb 11, 2021 374.29 374.65 371.25 373.77 3,266,426 +0.63(+0.17%)
Feb 10, 2021 375.08 375.21 370.69 373.14 2,689,365 -0.15(-0.04%)
Feb 09, 2021 372.71 373.89 368.15 373.29 4,957,916 -0.31(-0.08%)
Feb 08, 2021 372.36 373.61 371.52 373.61 3,476,571 +2.79(+0.75%)
Feb 05, 2021 371.36 371.55 369.70 370.81 2,686,382 +1.45(+0.39%)
Feb 04, 2021 366.33 369.40 366.12 369.37 2,055,797 +4.14(+1.13%)
Feb 03, 2021 365.81 366.99 363.94 365.23 3,404,086 +0.29(+0.08%)
Feb 02, 2021 363.10 366.54 363.05 364.94 3,849,394 +5.11(+1.42%)
Feb 01, 2021 357.52 360.93 355.17 359.84 4,607,781 +5.79(+1.64%)
Jan 29, 2021 359.32 360.23 352.26 354.04 5,248,415 -7.18(-1.99%)
Jan 28, 2021 359.99 365.31 359.55 361.22 5,955,037 +3.03(+0.85%)
Jan 27, 2021 363.68 363.74 355.86 358.19 5,858,667 -8.96(-2.44%)
Jan 26, 2021 368.61 368.98 366.89 367.14 2,325,018 -0.54(-0.15%)
Jan 25, 2021 367.00 368.01 362.01 367.69 4,081,413 +1.46(+0.40%)
Jan 22, 2021 365.68 367.36 365.22 366.23 3,924,427 -1.25(-0.34%)
Jan 21, 2021 367.74 368.20 366.57 367.48 3,731,533 +0.32(+0.09%)
Jan 20, 2021 364.52 368.02 364.13 367.15 3,598,446 +4.98(+1.38%)
Jan 19, 2021 361.87 362.70 360.36 362.17 7,450,257 +2.81(+0.78%)
Jan 15, 2021 360.30 361.09 357.44 359.36 10,685,402 -2.61(-0.72%)
Jan 14, 2021 363.99 364.53 361.58 361.97 7,344,051 -1.26(-0.35%)
Jan 13, 2021 362.24 364.26 361.40 363.23 3,941,913 +0.92(+0.25%)
Jan 12, 2021 362.31 363.30 360.00 362.31 3,664,974 +0.06(+0.02%)
Jan 11, 2021 361.39 363.95 361.29 362.26 3,526,619 -2.38(-0.65%)
Jan 08, 2021 364.04 364.85 360.68 364.64 3,568,062 +2.07(+0.57%)
Jan 07, 2021 359.71 363.32 359.53 362.57 6,345,222 +5.29(+1.48%)
Jan 06, 2021 353.56 360.57 353.03 357.28 4,551,290 +2.14(+0.60%)
Jan 05, 2021 352.06 356.24 352.06 355.14 4,516,800 +2.33(+0.66%)
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.