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: 4:10 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 (%)
Jun 30, 2021 411.40 412.89 411.39 412.22 7,183,210 +0.37(+0.09%)
Jun 29, 2021 412.07 412.66 411.32 411.86 3,474,576 +0.18(+0.04%)
Jun 28, 2021 411.38 411.81 410.11 411.67 4,186,676 +0.87(+0.21%)
Jun 25, 2021 410.15 411.25 409.80 410.80 4,376,263 +1.50(+0.37%)
Jun 24, 2021 409.12 409.79 408.88 409.30 5,024,038 +2.36(+0.58%)
Jun 23, 2021 407.47 408.33 406.86 406.94 2,860,781 -0.24(-0.06%)
Jun 22, 2021 405.27 408.26 404.52 407.18 4,637,569 +1.93(+0.48%)
Jun 21, 2021 401.39 405.46 400.53 405.25 4,285,575 +5.64(+1.41%)
Jun 18, 2021 401.72 402.30 399.33 399.61 7,603,874 -5.45(-1.34%)
Jun 17, 2021 404.70 406.01 402.47 405.06 4,521,555 -0.12(-0.03%)
Jun 16, 2021 407.62 407.77 403.19 405.18 4,973,180 -2.25(-0.55%)
Jun 15, 2021 408.37 408.40 406.54 407.44 4,722,569 -0.80(-0.19%)
Jun 14, 2021 407.43 408.25 406.10 408.23 2,251,567 +0.98(+0.24%)
Jun 11, 2021 407.20 407.35 405.83 407.25 2,259,753 +0.67(+0.17%)
Jun 10, 2021 405.99 407.54 404.62 406.58 3,206,634 +1.96(+0.48%)
Jun 09, 2021 406.18 406.25 404.45 404.62 3,821,099 -0.65(-0.16%)
Jun 08, 2021 406.15 406.21 403.44 405.27 3,838,130 +0.02(+0.00%)
Jun 07, 2021 405.61 405.78 404.28 405.25 4,616,474 -0.34(-0.08%)
Jun 04, 2021 403.81 405.90 403.76 405.60 2,705,203 +3.66(+0.91%)
Jun 03, 2021 401.08 403.10 399.54 401.94 3,284,947 -1.54(-0.38%)
Jun 02, 2021 403.42 404.28 402.43 403.48 2,791,927 +0.67(+0.17%)
Jun 01, 2021 405.60 405.71 402.33 402.81 3,911,499 -0.32(-0.08%)
May 28, 2021 404.08 404.31 402.93 403.12 3,431,754 +0.76(+0.19%)
May 27, 2021 403.25 403.75 402.27 402.36 3,888,314 +0.21(+0.05%)
May 26, 2021 401.99 402.70 400.94 402.15 3,138,440 +0.74(+0.18%)
May 25, 2021 403.42 403.77 400.80 401.41 4,432,703 -0.87(-0.22%)
May 24, 2021 400.52 403.40 400.29 402.28 2,857,035 +4.01(+1.01%)
May 21, 2021 400.12 401.36 397.76 398.27 4,338,652 -0.23(-0.06%)
May 20, 2021 395.20 399.82 395.10 398.50 3,942,223 +4.17(+1.06%)
May 19, 2021 390.51 394.47 389.01 394.33 5,931,588 -1.07(-0.27%)
May 18, 2021 399.05 399.28 395.19 395.41 3,496,427 -3.43(-0.86%)
May 17, 2021 398.67 399.57 396.73 398.84 3,121,700 -0.96(-0.24%)
May 14, 2021 396.53 400.65 396.53 399.79 3,752,639 +6.08(+1.54%)
May 13, 2021 390.65 395.71 390.62 393.71 7,278,060 +4.62(+1.19%)
May 12, 2021 394.65 395.94 388.48 389.10 8,183,878 -8.50(-2.14%)
May 11, 2021 396.46 398.52 393.52 397.60 10,804,732 -3.58(-0.89%)
May 10, 2021 405.51 405.69 401.00 401.17 4,858,870 -3.94(-0.97%)
May 07, 2021 402.99 405.78 402.28 405.11 5,026,954 +2.91(+0.72%)
May 06, 2021 399.11 402.28 397.00 402.19 5,623,630 +3.24(+0.81%)
May 05, 2021 400.53 400.79 398.23 398.95 4,436,777 +0.06(+0.01%)
May 04, 2021 399.32 399.79 395.10 398.89 7,264,469 -2.44(-0.61%)
May 03, 2021 402.52 402.91 400.86 401.33 4,886,290 +0.86(+0.21%)
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%)
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.