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 (%)
Jan 31, 2022 427.89 436.71 436.25 8,837,619 +7.75(+1.81%)
Jan 28, 2022 419.71 428.51 414.92 428.51 13,534,596 +10.23(+2.44%)
Jan 27, 2022 425.07 428.27 416.51 418.28 18,165,126 -2.19(-0.52%)
Jan 26, 2022 427.50 430.75 416.01 420.47 15,406,119 -0.98(-0.23%)
Jan 25, 2022 420.05 425.64 414.27 421.45 15,229,798 -4.91(-1.15%)
Jan 24, 2022 419.05 427.13 408.14 426.36 18,889,842 +1.49(+0.35%)
Jan 21, 2022 432.21 434.55 424.76 424.87 14,478,368 -8.44(-1.95%)
Jan 20, 2022 440.09 444.92 432.81 433.31 9,217,497 -4.87(-1.11%)
Jan 19, 2022 444.20 445.75 437.86 438.17 6,476,674 -4.58(-1.03%)
Jan 18, 2022 445.84 446.07 441.62 442.75 10,026,083 -7.97(-1.77%)
Jan 14, 2022 450.72 0 +0.15(+0.03%)
Jan 13, 2022 457.93 458.61 449.50 450.56 5,539,524 -6.27(-1.37%)
Jan 12, 2022 457.46 458.94 454.79 456.83 9,253,325 +1.21(+0.26%)
Jan 11, 2022 451.21 455.69 448.11 455.62 7,817,235 +4.45(+0.99%)
Jan 10, 2022 448.73 451.71 442.84 451.17 9,286,206 -0.85(-0.19%)
Jan 07, 2022 453.88 455.06 450.64 452.02 7,946,563 -1.81(-0.40%)
Jan 06, 2022 453.81 456.61 451.42 453.84 6,168,502 -0.34(-0.07%)
Jan 05, 2022 462.81 463.54 454.14 454.18 7,459,665 -9.03(-1.95%)
Jan 04, 2022 464.84 465.51 461.25 463.20 5,942,027 -0.15(-0.03%)
Jan 03, 2022 461.95 463.42 459.56 463.36 5,757,030 +2.75(+0.60%)
Dec 31, 2021 461.25 462.48 460.38 460.61 4,121,859 -1.15(-0.25%)
Dec 30, 2021 463.55 464.56 461.35 461.75 4,163,605 -1.30(-0.28%)
Dec 29, 2021 462.62 464.13 461.58 463.06 3,427,942 +0.48(+0.10%)
Dec 28, 2021 463.36 464.38 461.70 462.58 4,413,962 -0.36(-0.08%)
Dec 27, 2021 457.80 462.93 457.80 462.93 4,275,489 +6.54(+1.43%)
Dec 23, 2021 454.65 457.94 454.54 456.40 4,524,226 +2.78(+0.61%)
Dec 22, 2021 448.83 453.73 448.69 453.62 5,003,432 +4.53(+1.01%)
Dec 21, 2021 444.75 449.26 442.58 449.09 6,556,522 +7.86(+1.78%)
Dec 20, 2021 440.78 441.69 437.54 441.23 7,265,837 -5.01(-1.12%)
Dec 17, 2021 447.60 450.70 444.26 446.24 8,729,477 -4.47(-0.99%)
Dec 16, 2021 456.71 457.02 449.19 450.71 8,140,427 -4.17(-0.92%)
Dec 15, 2021 447.90 455.08 445.30 454.88 7,298,951 +7.04(+1.57%)
Dec 14, 2021 447.56 450.11 444.79 447.84 10,670,281 -3.19(-0.71%)
Dec 13, 2021 454.49 454.76 450.68 451.03 9,242,483 -4.03(-0.89%)
Dec 10, 2021 453.51 455.12 450.90 455.06 5,846,895 +4.32(+0.96%)
Dec 09, 2021 452.47 453.38 450.53 450.73 5,764,445 -3.06(-0.67%)
Dec 08, 2021 453.00 454.25 451.18 453.79 5,186,191 +1.19(+0.26%)
Dec 07, 2021 448.84 453.14 448.79 452.60 7,027,875 +9.21(+2.08%)
Dec 06, 2021 440.88 445.31 438.35 443.39 6,817,495 +5.28(+1.20%)
Dec 03, 2021 443.72 444.80 433.88 438.11 10,309,769 -3.97(-0.90%)
Dec 02, 2021 435.59 443.64 435.20 442.08 10,423,260 +6.71(+1.54%)
Dec 01, 2021 446.11 449.06 435.16 435.37 8,246,010 -5.14(-1.17%)
Nov 30, 2021 446.56 448.35 440.03 440.51 10,150,700 -8.54(-1.90%)
Nov 29, 2021 448.48 450.90 446.26 449.05 5,692,249 +5.66(+1.28%)
Nov 26, 2021 446.86 448.31 442.41 443.39 7,546,097 -10.26(-2.26%)
Nov 24, 2021 450.50 453.83 449.58 453.65 4,845,392 +1.17(+0.26%)
Nov 23, 2021 451.64 453.33 448.87 452.48 8,812,131 +0.63(+0.14%)
Nov 22, 2021 455.05 457.71 451.69 451.85 4,451,937 -1.36(-0.30%)
Nov 19, 2021 453.81 455.13 452.80 453.21 3,479,945 -0.74(-0.16%)
Nov 18, 2021 453.51 454.25 453.68 453.95 3,024,043 +1.49(+0.33%)
Nov 17, 2021 453.30 453.46 451.78 452.46 5,027,760 -1.07(-0.24%)
Nov 16, 2021 451.51 454.71 451.43 453.52 4,113,399 +1.80(+0.40%)
Nov 15, 2021 452.99 453.07 450.61 451.73 3,061,065 +0.12(+0.03%)
Nov 12, 2021 449.56 452.15 448.54 451.61 2,815,990 +3.30(+0.74%)
Nov 11, 2021 449.60 449.65 448.19 448.31 3,590,463 +0.18(+0.04%)
Nov 10, 2021 449.98 448.12 4,392,242 -3.57(-0.79%)
Nov 09, 2021 453.59 453.80 450.24 451.70 3,653,477 -1.58(-0.35%)
Nov 08, 2021 453.93 454.44 452.50 453.27 3,076,079 +0.47(+0.10%)
Nov 05, 2021 453.55 454.86 451.25 452.80 4,530,549 +1.59(+0.35%)
Nov 04, 2021 449.73 451.32 449.38 451.21 3,157,727 +2.06(+0.46%)
Nov 03, 2021 445.81 449.50 445.37 449.15 3,028,408 +2.74(+0.61%)
Nov 02, 2021 444.79 446.69 444.64 446.41 3,410,174 +1.75(+0.39%)
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.