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 (%)
Apr 29, 2022 412.18 414.31 400.07 400.63 9,030,154 -15.62(-3.75%)
Apr 28, 2022 410.85 418.00 406.32 416.25 5,744,399 +10.20(+2.51%)
Apr 27, 2022 405.85 411.46 403.79 406.05 10,114,287 +1.22(+0.30%)
Apr 26, 2022 414.33 414.50 404.78 404.83 9,882,024 -12.14(-2.91%)
Apr 25, 2022 412.16 417.07 407.49 416.97 8,168,038 +2.56(+0.62%)
Apr 22, 2022 425.09 425.37 413.94 414.41 8,184,976 -11.93(-2.80%)
Apr 21, 2022 436.48 437.84 425.30 426.34 5,429,206 -6.27(-1.45%)
Apr 20, 2022 434.85 435.45 431.49 432.60 4,432,104 -0.39(-0.09%)
Apr 19, 2022 426.01 433.74 425.84 432.99 5,351,526 +6.88(+1.61%)
Apr 18, 2022 425.00 427.84 423.86 426.11 4,780,422 +0.15(+0.04%)
Apr 14, 2022 431.52 432.69 425.83 425.96 4,552,374 -5.33(-1.24%)
Apr 13, 2022 426.30 432.04 426.00 431.29 7,525,692 +4.99(+1.17%)
Apr 12, 2022 431.14 433.66 424.85 426.30 5,442,168 -1.64(-0.38%)
Apr 11, 2022 432.08 432.92 427.51 427.93 5,113,763 -7.53(-1.73%)
Apr 08, 2022 435.91 438.42 433.91 435.46 5,122,937 -1.16(-0.27%)
Apr 07, 2022 433.55 438.47 431.53 436.62 5,484,940 +2.15(+0.50%)
Apr 06, 2022 434.76 436.79 431.50 434.47 6,228,461 -4.26(-0.97%)
Apr 05, 2022 442.95 445.42 437.70 438.74 4,568,307 -5.73(-1.29%)
Apr 04, 2022 440.95 444.57 440.04 444.46 4,182,729 +3.88(+0.88%)
Apr 01, 2022 441.03 441.19 436.98 440.58 5,427,015 +1.06(+0.24%)
Mar 31, 2022 445.54 446.32 439.30 439.51 6,763,767 -6.88(-1.54%)
Mar 30, 2022 448.06 448.69 444.11 446.39 5,922,560 -2.79(-0.62%)
Mar 29, 2022 447.57 449.55 443.73 449.18 5,901,308 +5.66(+1.28%)
Mar 28, 2022 439.76 443.55 437.87 443.52 4,359,018 +3.09(+0.70%)
Mar 25, 2022 438.94 440.73 436.29 440.43 7,132,732 +2.21(+0.50%)
Mar 24, 2022 433.80 438.25 432.69 438.22 3,672,735 +6.25(+1.45%)
Mar 23, 2022 434.84 436.30 431.71 431.97 5,843,062 -5.48(-1.25%)
Mar 22, 2022 433.74 438.32 433.74 437.46 5,546,760 +5.27(+1.22%)
Mar 21, 2022 432.29 434.33 428.72 432.19 5,881,313 -0.09(-0.02%)
Mar 18, 2022 426.15 432.79 425.38 432.27 5,464,315 +4.58(+1.07%)
Mar 17, 2022 420.44 427.81 420.14 427.69 6,726,252 +5.25(+1.24%)
Mar 16, 2022 417.05 422.51 411.97 422.44 8,246,254 +9.15(+2.21%)
Mar 15, 2022 407.01 413.91 405.76 413.29 8,222,965 +8.90(+2.20%)
Mar 14, 2022 408.33 411.67 403.21 404.39 9,238,804 -3.08(-0.76%)
Mar 11, 2022 415.23 415.79 406.84 407.47 11,703,111 -5.15(-1.25%)
Mar 10, 2022 409.75 413.50 407.71 412.61 8,330,828 -1.90(-0.46%)
Mar 09, 2022 412.32 416.50 410.03 414.52 7,976,624 +10.86(+2.69%)
Mar 08, 2022 406.91 414.22 402.54 403.65 15,324,373 -3.03(-0.75%)
Mar 07, 2022 418.50 418.75 406.68 406.69 9,096,133 -12.31(-2.94%)
Mar 04, 2022 418.80 420.26 414.93 419.00 8,369,563 -3.61(-0.85%)
Mar 03, 2022 427.19 427.76 420.74 422.61 10,257,523 -2.04(-0.48%)
Mar 02, 2022 419.34 426.26 418.53 424.64 9,265,027 +7.61(+1.82%)
Mar 01, 2022 421.94 423.96 414.30 417.04 14,796,042 -6.57(-1.55%)
Feb 28, 2022 418.98 424.95 417.69 423.60 11,566,987 -0.86(-0.20%)
Feb 25, 2022 416.57 424.62 417.54 424.46 9,995,902 +9.14(+2.20%)
Feb 24, 2022 398.57 415.77 398.19 415.32 20,152,524 +6.43(+1.57%)
Feb 23, 2022 419.51 420.15 408.59 408.89 11,742,520 -7.59(-1.82%)
Feb 22, 2022 418.80 422.33 412.97 416.48 10,290,532 -4.57(-1.08%)
Feb 18, 2022 421.04 0 -2.93(-0.69%)
Feb 17, 2022 429.84 430.36 423.24 423.97 6,662,832 -9.09(-2.10%)
Feb 16, 2022 430.40 434.50 428.59 433.05 6,533,404 +0.49(+0.11%)
Feb 15, 2022 430.28 432.79 429.79 432.56 6,983,972 +6.85(+1.61%)
Feb 14, 2022 426.65 428.25 422.19 425.72 8,540,686 -1.39(-0.33%)
Feb 11, 2022 435.79 437.94 425.70 427.11 9,773,939 -8.72(-2.00%)
Feb 10, 2022 437.77 443.88 433.72 435.82 7,738,072 -7.84(-1.77%)
Feb 09, 2022 441.50 443.96 441.28 443.67 7,398,894 +6.45(+1.48%)
Feb 08, 2022 433.25 438.24 431.77 437.22 5,131,005 +3.45(+0.79%)
Feb 07, 2022 435.95 437.36 432.39 433.77 6,578,966 -1.55(-0.35%)
Feb 04, 2022 432.79 439.10 430.44 435.31 7,362,817 +2.17(+0.50%)
Feb 03, 2022 437.31 439.27 432.25 433.14 8,112,998 -10.29(-2.32%)
Feb 02, 2022 441.80 444.23 439.36 443.43 10,085,997 +4.22(+0.96%)
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.