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 )

504.44 -8.15 (-1.59%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Sep 30, 2022 354.86 358.82 350.20 350.32 7,512,904 -5.59(-1.57%)
Sep 29, 2022 359.79 360.00 352.79 355.91 5,838,283 -7.47(-2.06%)
Sep 28, 2022 357.32 365.12 355.62 363.38 7,179,266 +6.93(+1.94%)
Sep 27, 2022 360.95 363.29 353.94 356.45 10,435,477 -0.92(-0.26%)
Sep 26, 2022 359.40 363.09 356.05 357.37 7,464,372 -3.56(-0.99%)
Sep 23, 2022 363.42 363.46 356.34 360.93 6,443,086 -6.09(-1.66%)
Sep 22, 2022 369.38 370.34 366.28 367.03 7,714,539 -3.13(-0.85%)
Sep 21, 2022 378.72 381.84 370.17 370.15 7,580,570 -6.42(-1.71%)
Sep 20, 2022 377.69 378.66 373.90 376.58 4,220,480 -4.48(-1.18%)
Sep 19, 2022 374.91 381.10 374.87 381.06 2,985,570 +2.94(+0.78%)
Sep 16, 2022 376.78 378.85 374.80 378.11 5,255,874 -2.89(-0.76%)
Sep 15, 2022 383.91 386.79 379.79 381.00 4,295,910 -4.45(-1.15%)
Sep 14, 2022 385.27 387.00 382.04 385.45 4,395,939 +1.47(+0.38%)
Sep 13, 2022 392.54 393.77 382.88 383.98 5,242,419 -17.52(-4.36%)
Sep 12, 2022 399.36 402.25 399.06 401.50 2,878,481 +4.29(+1.08%)
Sep 09, 2022 393.37 398.10 393.23 397.22 2,732,854 +6.24(+1.60%)
Sep 08, 2022 386.17 391.56 385.01 390.98 4,128,946 +2.45(+0.63%)
Sep 07, 2022 381.34 389.36 381.20 388.53 6,811,648 +6.91(+1.81%)
Sep 06, 2022 384.09 385.07 379.43 381.62 5,008,307 -1.53(-0.40%)
Sep 02, 2022 391.02 392.26 381.25 383.15 4,301,043 -4.14(-1.07%)
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.