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 (%)
Oct 31, 2022 379.02 381.62 377.88 378.79 6,506,689 -2.68(-0.70%)
Oct 28, 2022 372.63 382.07 372.43 381.46 4,187,497 +8.74(+2.35%)
Oct 27, 2022 375.77 377.61 372.06 372.72 4,490,252 -1.99(-0.53%)
Oct 26, 2022 374.31 380.15 374.08 374.71 5,206,178 -2.85(-0.76%)
Oct 25, 2022 371.54 377.89 371.46 377.56 5,086,284 +5.97(+1.61%)
Oct 24, 2022 368.70 372.76 365.95 371.60 4,284,049 +4.51(+1.23%)
Oct 21, 2022 358.11 367.61 356.62 367.08 4,316,213 +8.65(+2.41%)
Oct 20, 2022 360.94 365.48 357.63 358.43 5,108,034 -3.08(-0.85%)
Oct 19, 2022 361.88 364.69 358.53 361.50 4,963,525 -2.39(-0.66%)
Oct 18, 2022 367.94 368.21 360.51 363.90 6,980,874 +4.12(+1.15%)
Oct 17, 2022 357.01 360.86 356.99 359.78 3,996,957 +9.03(+2.57%)
Oct 14, 2022 361.45 363.10 350.11 350.75 5,460,368 -8.22(-2.29%)
Oct 13, 2022 342.47 360.45 341.41 358.98 7,515,833 +9.31(+2.66%)
Oct 12, 2022 351.32 352.86 349.46 349.67 4,225,673 -1.13(-0.32%)
Oct 11, 2022 351.35 356.02 348.88 350.80 5,884,764 -2.42(-0.69%)
Oct 10, 2022 356.98 357.21 350.81 353.22 4,210,518 -2.65(-0.74%)
Oct 07, 2022 361.87 362.17 354.00 355.87 4,353,934 -10.21(-2.79%)
Oct 06, 2022 368.38 371.40 365.57 366.08 4,585,804 -3.65(-0.99%)
Oct 05, 2022 366.17 372.15 363.81 369.73 5,508,411 -0.87(-0.23%)
Oct 04, 2022 365.21 370.67 365.19 370.60 4,596,031 +11.01(+3.06%)
Oct 03, 2022 354.13 361.48 352.29 359.59 5,745,815 +9.27(+2.65%)
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%)
Sep 01, 2022 383.75 387.54 380.99 387.29 5,077,406 +1.32(+0.34%)
Aug 31, 2022 390.65 391.90 385.88 385.97 6,562,250 -2.93(-0.75%)
Aug 30, 2022 394.52 394.74 386.86 388.89 5,859,084 -4.51(-1.15%)
Aug 29, 2022 392.90 396.44 391.91 393.40 4,735,150 -2.38(-0.60%)
Aug 26, 2022 409.79 410.24 395.78 395.78 6,168,715 -14.00(-3.42%)
Aug 25, 2022 405.69 409.90 404.60 409.78 2,452,644 +5.69(+1.41%)
Aug 24, 2022 402.63 405.54 401.90 404.09 2,751,627 +1.25(+0.31%)
Aug 23, 2022 403.37 405.81 402.25 402.84 4,323,661 -0.89(-0.22%)
Aug 22, 2022 407.44 407.55 402.87 403.73 5,416,254 -8.65(-2.10%)
Aug 19, 2022 415.20 415.47 411.51 412.38 4,181,359 -5.53(-1.32%)
Aug 18, 2022 417.02 418.72 415.70 417.91 2,788,616 +1.23(+0.29%)
Aug 17, 2022 416.11 419.62 414.76 416.68 4,182,205 -3.16(-0.75%)
Aug 16, 2022 417.91 421.77 417.12 419.84 3,700,944 +0.88(+0.21%)
Aug 15, 2022 415.07 419.50 414.94 418.97 2,671,644 +1.84(+0.44%)
Aug 12, 2022 412.32 417.35 411.33 417.13 4,624,557 +6.75(+1.65%)
Aug 11, 2022 413.25 415.15 409.57 410.38 5,059,247 +0.15(+0.04%)
Aug 10, 2022 409.12 410.44 407.14 410.23 3,947,336 +8.42(+2.09%)
Aug 09, 2022 402.73 403.18 400.74 401.81 2,563,200 -1.69(-0.42%)
Aug 08, 2022 405.71 407.99 402.31 403.51 4,887,679 -0.35(-0.09%)
Aug 05, 2022 400.20 404.60 400.15 403.86 3,057,624 -0.71(-0.18%)
Aug 04, 2022 404.81 405.48 402.94 404.56 4,116,077 -0.39(-0.10%)
Aug 03, 2022 400.84 406.10 400.57 404.95 4,744,194 +6.22(+1.56%)
Aug 02, 2022 399.66 403.43 397.40 398.74 4,114,928 -2.56(-0.64%)
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.