Skip to main content

S&P 500 Ishares Core ETF (NY: IVV )

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 411.44 412.94 411.43 412.27 7,182,375 +0.36(+0.09%)
Jun 29, 2021 412.12 412.71 411.37 411.90 3,474,172 +0.18(+0.04%)
Jun 28, 2021 411.43 411.86 410.16 411.72 4,186,189 +0.87(+0.21%)
Jun 25, 2021 410.20 411.30 409.85 410.85 4,375,754 +1.50(+0.37%)
Jun 24, 2021 409.17 409.83 408.93 409.34 5,023,453 +2.36(+0.58%)
Jun 23, 2021 407.52 408.38 406.91 406.99 2,860,448 -0.24(-0.06%)
Jun 22, 2021 405.32 408.31 404.57 407.22 4,637,030 +1.93(+0.48%)
Jun 21, 2021 401.43 405.51 400.58 405.30 4,285,076 +5.64(+1.41%)
Jun 18, 2021 401.77 402.34 399.38 399.66 7,602,989 -5.45(-1.34%)
Jun 17, 2021 404.75 406.06 402.52 405.11 4,521,029 -0.12(-0.03%)
Jun 16, 2021 407.67 407.82 403.24 405.23 4,972,601 -2.25(-0.55%)
Jun 15, 2021 408.41 408.45 406.59 407.48 4,722,019 -0.80(-0.19%)
Jun 14, 2021 407.47 408.30 406.15 408.28 2,251,305 +0.98(+0.24%)
Jun 11, 2021 407.24 407.40 405.88 407.30 2,259,490 +0.67(+0.17%)
Jun 10, 2021 406.04 407.59 404.66 406.63 3,206,261 +1.96(+0.48%)
Jun 09, 2021 406.23 406.29 404.50 404.67 3,820,655 -0.65(-0.16%)
Jun 08, 2021 406.20 406.26 403.48 405.32 3,837,683 +0.02(+0.00%)
Jun 07, 2021 405.65 405.83 404.32 405.30 4,615,938 -0.34(-0.08%)
Jun 04, 2021 403.86 405.95 403.81 405.64 2,704,888 +3.66(+0.91%)
Jun 03, 2021 401.13 403.15 399.58 401.98 3,284,565 -1.54(-0.38%)
Jun 02, 2021 403.46 404.32 402.48 403.52 2,791,602 +0.67(+0.17%)
Jun 01, 2021 405.64 405.76 402.37 402.85 3,911,044 -0.32(-0.08%)
May 28, 2021 404.12 404.35 402.98 403.17 3,431,354 +0.76(+0.19%)
May 27, 2021 403.29 403.79 402.32 402.40 3,887,862 +0.21(+0.05%)
May 26, 2021 402.04 402.75 400.99 402.19 3,138,075 +0.74(+0.18%)
May 25, 2021 403.46 403.82 400.84 401.46 4,432,187 -0.87(-0.22%)
May 24, 2021 400.57 403.44 400.34 402.33 2,856,703 +4.01(+1.01%)
May 21, 2021 400.17 401.41 397.80 398.32 4,338,147 -0.23(-0.06%)
May 20, 2021 395.25 399.87 395.15 398.55 3,941,764 +4.17(+1.06%)
May 19, 2021 390.56 394.51 389.06 394.38 5,930,898 -1.07(-0.27%)
May 18, 2021 399.10 399.32 395.23 395.45 3,496,020 -3.43(-0.86%)
May 17, 2021 398.71 399.62 396.77 398.88 3,121,336 -0.96(-0.24%)
May 14, 2021 396.58 400.70 396.58 399.84 3,752,202 +6.08(+1.54%)
May 13, 2021 390.70 395.76 390.67 393.76 7,277,213 +4.62(+1.19%)
May 12, 2021 394.70 395.99 388.53 389.14 8,182,926 -8.50(-2.14%)
May 11, 2021 396.50 398.57 393.57 397.64 10,803,476 -3.58(-0.89%)
May 10, 2021 405.56 405.74 401.05 401.22 4,858,305 -3.94(-0.97%)
May 07, 2021 403.03 405.83 402.33 405.16 5,026,369 +2.92(+0.73%)
May 06, 2021 399.15 402.33 397.05 402.24 5,622,976 +3.24(+0.81%)
May 05, 2021 400.58 400.83 398.27 399.00 4,436,261 +0.06(+0.01%)
May 04, 2021 399.37 399.84 395.15 398.94 7,263,624 -2.44(-0.61%)
May 03, 2021 402.56 402.96 400.90 401.38 4,885,722 +0.86(+0.21%)
Apr 30, 2021 400.85 401.72 399.61 400.52 5,145,545 -2.61(-0.65%)
Apr 29, 2021 403.46 403.77 399.69 403.13 4,272,359 +2.53(+0.63%)
Apr 28, 2021 401.00 402.16 400.16 400.60 5,750,886 -0.15(-0.04%)
Apr 27, 2021 401.14 401.33 399.62 400.75 3,430,991 -0.12(-0.03%)
Apr 26, 2021 400.67 401.41 400.24 400.87 4,792,993 +0.90(+0.22%)
Apr 23, 2021 396.30 401.44 396.22 399.97 4,775,317 +4.15(+1.05%)
Apr 22, 2021 399.13 400.00 394.62 395.82 6,585,347 -3.55(-0.89%)
Apr 21, 2021 394.97 399.57 394.84 399.37 4,044,822 +3.70(+0.94%)
Apr 20, 2021 397.27 397.99 394.11 395.67 6,423,843 -2.90(-0.73%)
Apr 19, 2021 399.49 399.98 397.14 398.57 4,620,488 -1.96(-0.49%)
Apr 16, 2021 400.46 401.09 399.04 400.53 2,831,304 +1.41(+0.35%)
Apr 15, 2021 397.05 399.41 397.05 399.12 4,647,544 +4.25(+1.08%)
Apr 14, 2021 396.20 397.30 394.34 394.88 4,161,464 -1.32(-0.33%)
Apr 13, 2021 394.95 396.89 394.57 396.20 9,062,249 +1.16(+0.29%)
Apr 12, 2021 394.29 395.35 393.71 395.04 3,116,663 +0.16(+0.04%)
Apr 09, 2021 391.97 395.09 391.84 394.88 3,192,016 +2.84(+0.72%)
Apr 08, 2021 391.52 392.13 390.56 392.04 4,313,651 +1.82(+0.47%)
Apr 07, 2021 389.57 390.57 389.15 390.22 3,110,452 +0.49(+0.12%)
Apr 06, 2021 389.46 390.83 389.10 389.73 3,786,568 -0.24(-0.06%)
Apr 05, 2021 387.24 390.57 387.16 389.97 5,904,059 +5.52(+1.44%)
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.