Skip to main content

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

525.90 +0.18 (+0.03%)
Streaming Delayed Price Updated: 11:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 400.81 401.67 399.56 400.47 5,146,143 -2.61(-0.65%)
Apr 29, 2021 403.42 403.72 399.64 403.08 4,272,856 +2.53(+0.63%)
Apr 28, 2021 400.95 402.12 400.11 400.55 5,751,555 -0.15(-0.04%)
Apr 27, 2021 401.09 401.29 399.57 400.70 3,431,390 -0.12(-0.03%)
Apr 26, 2021 400.63 401.36 400.19 400.83 4,793,551 +0.90(+0.22%)
Apr 23, 2021 396.26 401.39 396.17 399.93 4,775,872 +4.15(+1.05%)
Apr 22, 2021 399.09 399.96 394.57 395.78 6,586,113 -3.55(-0.89%)
Apr 21, 2021 394.93 399.53 394.79 399.32 4,045,292 +3.70(+0.94%)
Apr 20, 2021 397.22 397.94 394.07 395.62 6,424,590 -2.90(-0.73%)
Apr 19, 2021 399.44 399.94 397.10 398.52 4,621,025 -1.96(-0.49%)
Apr 16, 2021 400.42 401.05 398.99 400.48 2,831,634 +1.41(+0.35%)
Apr 15, 2021 397.00 399.36 397.00 399.08 4,648,085 +4.25(+1.08%)
Apr 14, 2021 396.15 397.25 394.30 394.83 4,161,949 -1.32(-0.33%)
Apr 13, 2021 394.91 396.84 394.53 396.15 9,063,304 +1.16(+0.29%)
Apr 12, 2021 394.24 395.30 393.67 394.99 3,117,025 +0.16(+0.04%)
Apr 09, 2021 391.93 395.04 391.79 394.83 3,192,387 +2.84(+0.72%)
Apr 08, 2021 391.48 392.09 390.52 391.99 4,314,153 +1.82(+0.47%)
Apr 07, 2021 389.53 390.53 389.11 390.18 3,110,814 +0.49(+0.13%)
Apr 06, 2021 389.41 390.79 389.06 389.69 3,787,008 -0.24(-0.06%)
Apr 05, 2021 387.19 390.53 387.12 389.93 5,904,746 +5.52(+1.43%)
Apr 01, 2021 382.31 384.53 382.10 384.41 7,636,480 +4.07(+1.07%)
Mar 31, 2021 379.36 381.93 379.35 380.34 5,471,722 +1.48(+0.39%)
Mar 30, 2021 378.51 379.46 377.16 378.86 3,777,660 -0.94(-0.25%)
Mar 29, 2021 378.46 380.70 376.94 379.79 3,971,950 -0.19(-0.05%)
Mar 26, 2021 375.14 380.40 374.54 379.98 3,792,561 +6.05(+1.62%)
Mar 25, 2021 370.39 374.77 368.41 373.93 5,827,523 +2.12(+0.57%)
Mar 24, 2021 375.20 376.89 371.81 371.81 6,923,120 -1.91(-0.51%)
Mar 23, 2021 376.08 377.56 372.95 373.72 6,131,193 -2.94(-0.78%)
Mar 22, 2021 374.30 378.14 374.24 376.66 3,979,012 +2.95(+0.79%)
Mar 19, 2021 374.16 375.74 371.53 373.70 6,392,236 -0.70(-0.19%)
Mar 18, 2021 377.32 379.46 373.75 374.40 5,065,693 -5.55(-1.46%)
Mar 17, 2021 377.36 380.80 376.19 379.95 4,727,943 +1.24(+0.33%)
Mar 16, 2021 379.81 380.53 377.88 378.71 3,906,058 -0.53(-0.14%)
Mar 15, 2021 377.17 379.44 374.99 379.24 2,445,255 +2.29(+0.61%)
Mar 12, 2021 375.01 377.06 374.15 376.95 3,556,933 +0.59(+0.16%)
Mar 11, 2021 375.16 378.41 374.69 376.36 2,954,773 +3.83(+1.03%)
Mar 10, 2021 372.72 374.34 371.27 372.53 3,593,608 +2.27(+0.61%)
Mar 09, 2021 369.04 372.91 368.55 370.26 3,763,009 +5.14(+1.41%)
Mar 08, 2021 367.87 370.78 364.78 365.12 4,075,072 -1.79(-0.49%)
Mar 05, 2021 363.86 368.00 356.38 366.91 6,838,479 +6.64(+1.84%)
Mar 04, 2021 364.58 367.25 355.66 360.27 7,912,523 -4.52(-1.24%)
Mar 03, 2021 369.01 369.94 364.68 364.79 5,659,447 -4.94(-1.33%)
Mar 02, 2021 372.86 373.05 369.48 369.72 4,719,284 -2.87(-0.77%)
Mar 01, 2021 368.92 373.88 368.76 372.59 4,093,664 +8.82(+2.43%)
Feb 26, 2021 367.60 368.77 361.71 363.77 6,769,423 -1.92(-0.52%)
Feb 25, 2021 373.38 374.78 364.17 365.68 6,495,708 -8.99(-2.40%)
Feb 24, 2021 369.44 375.11 368.50 374.67 3,549,963 +4.07(+1.10%)
Feb 23, 2021 367.88 371.97 363.62 370.60 4,646,897 +0.39(+0.11%)
Feb 22, 2021 370.18 372.64 369.91 370.21 3,010,152 -2.84(-0.76%)
Feb 19, 2021 375.03 375.26 372.59 373.05 3,202,205 -0.70(-0.19%)
Feb 18, 2021 372.58 374.46 370.86 373.75 2,980,607 -1.59(-0.42%)
Feb 17, 2021 373.42 375.51 372.37 375.34 2,539,823 +0.05(+0.01%)
Feb 16, 2021 376.84 376.99 374.50 375.30 2,492,951 -0.30(-0.08%)
Feb 12, 2021 372.85 375.78 372.79 375.59 2,042,203 +1.87(+0.50%)
Feb 11, 2021 374.25 374.61 371.21 373.72 3,266,806 +0.63(+0.17%)
Feb 10, 2021 375.04 375.16 370.65 373.10 2,689,678 -0.15(-0.04%)
Feb 09, 2021 372.67 373.85 368.11 373.25 4,958,494 -0.31(-0.08%)
Feb 08, 2021 372.31 373.56 371.48 373.56 3,476,976 +2.79(+0.75%)
Feb 05, 2021 371.31 371.50 369.66 370.77 2,686,695 +1.45(+0.39%)
Feb 04, 2021 366.29 369.36 366.08 369.32 2,056,036 +4.13(+1.13%)
Feb 03, 2021 365.77 366.95 363.90 365.19 3,404,483 +0.29(+0.08%)
Feb 02, 2021 363.06 366.50 363.00 364.90 3,849,842 +5.11(+1.42%)
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.