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 )

501.88 -1.16 (-0.23%)
Official Closing Price Updated: 6:30 PM EDT, Apr 18, 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 (%)
May 28, 2021 404.08 404.31 402.93 403.12 3,431,754 +0.76(+0.19%)
May 27, 2021 403.25 403.75 402.27 402.36 3,888,314 +0.21(+0.05%)
May 26, 2021 401.99 402.70 400.94 402.15 3,138,440 +0.74(+0.18%)
May 25, 2021 403.42 403.77 400.80 401.41 4,432,703 -0.87(-0.22%)
May 24, 2021 400.52 403.40 400.29 402.28 2,857,035 +4.01(+1.01%)
May 21, 2021 400.12 401.36 397.76 398.27 4,338,652 -0.23(-0.06%)
May 20, 2021 395.20 399.82 395.10 398.50 3,942,223 +4.17(+1.06%)
May 19, 2021 390.51 394.47 389.01 394.33 5,931,588 -1.07(-0.27%)
May 18, 2021 399.05 399.28 395.19 395.41 3,496,427 -3.43(-0.86%)
May 17, 2021 398.67 399.57 396.73 398.84 3,121,700 -0.96(-0.24%)
May 14, 2021 396.53 400.65 396.53 399.79 3,752,639 +6.08(+1.54%)
May 13, 2021 390.65 395.71 390.62 393.71 7,278,060 +4.62(+1.19%)
May 12, 2021 394.65 395.94 388.48 389.10 8,183,878 -8.50(-2.14%)
May 11, 2021 396.46 398.52 393.52 397.60 10,804,732 -3.58(-0.89%)
May 10, 2021 405.51 405.69 401.00 401.17 4,858,870 -3.94(-0.97%)
May 07, 2021 402.99 405.78 402.28 405.11 5,026,954 +2.91(+0.72%)
May 06, 2021 399.11 402.28 397.00 402.19 5,623,630 +3.24(+0.81%)
May 05, 2021 400.53 400.79 398.23 398.95 4,436,777 +0.06(+0.01%)
May 04, 2021 399.32 399.79 395.10 398.89 7,264,469 -2.44(-0.61%)
May 03, 2021 402.52 402.91 400.86 401.33 4,886,290 +0.86(+0.21%)
Apr 30, 2021 400.81 401.67 399.56 400.47 5,146,143 -2.61(-0.65%)
Apr 29, 2021 403.42 403.72 399.64 403.08 4,272,856 +2.53(+0.63%)
Apr 28, 2021 400.95 402.12 400.11 400.55 5,751,555 -0.15(-0.04%)
Apr 27, 2021 401.09 401.29 399.57 400.70 3,431,390 -0.12(-0.03%)
Apr 26, 2021 400.63 401.36 400.19 400.83 4,793,551 +0.90(+0.22%)
Apr 23, 2021 396.26 401.39 396.17 399.93 4,775,872 +4.15(+1.05%)
Apr 22, 2021 399.09 399.96 394.57 395.78 6,586,113 -3.55(-0.89%)
Apr 21, 2021 394.93 399.53 394.79 399.32 4,045,292 +3.70(+0.94%)
Apr 20, 2021 397.22 397.94 394.07 395.62 6,424,590 -2.90(-0.73%)
Apr 19, 2021 399.44 399.94 397.10 398.52 4,621,025 -1.96(-0.49%)
Apr 16, 2021 400.42 401.05 398.99 400.48 2,831,634 +1.41(+0.35%)
Apr 15, 2021 397.00 399.36 397.00 399.08 4,648,085 +4.25(+1.08%)
Apr 14, 2021 396.15 397.25 394.30 394.83 4,161,949 -1.32(-0.33%)
Apr 13, 2021 394.91 396.84 394.53 396.15 9,063,304 +1.16(+0.29%)
Apr 12, 2021 394.24 395.30 393.67 394.99 3,117,025 +0.16(+0.04%)
Apr 09, 2021 391.93 395.04 391.79 394.83 3,192,387 +2.84(+0.72%)
Apr 08, 2021 391.48 392.09 390.52 391.99 4,314,153 +1.82(+0.47%)
Apr 07, 2021 389.53 390.53 389.11 390.18 3,110,814 +0.49(+0.13%)
Apr 06, 2021 389.41 390.79 389.06 389.69 3,787,008 -0.24(-0.06%)
Apr 05, 2021 387.19 390.53 387.12 389.93 5,904,746 +5.52(+1.43%)
Apr 01, 2021 382.31 384.53 382.10 384.41 7,636,480 +4.07(+1.07%)
Mar 31, 2021 379.36 381.93 379.35 380.34 5,471,722 +1.48(+0.39%)
Mar 30, 2021 378.51 379.46 377.16 378.86 3,777,660 -0.94(-0.25%)
Mar 29, 2021 378.46 380.70 376.94 379.79 3,971,950 -0.19(-0.05%)
Mar 26, 2021 375.14 380.40 374.54 379.98 3,792,561 +6.05(+1.62%)
Mar 25, 2021 370.39 374.77 368.41 373.93 5,827,523 +2.12(+0.57%)
Mar 24, 2021 375.20 376.89 371.81 371.81 6,923,120 -1.91(-0.51%)
Mar 23, 2021 376.08 377.56 372.95 373.72 6,131,193 -2.94(-0.78%)
Mar 22, 2021 374.30 378.14 374.24 376.66 3,979,012 +2.95(+0.79%)
Mar 19, 2021 374.16 375.74 371.53 373.70 6,392,236 -0.70(-0.19%)
Mar 18, 2021 377.32 379.46 373.75 374.40 5,065,693 -5.55(-1.46%)
Mar 17, 2021 377.36 380.80 376.19 379.95 4,727,943 +1.24(+0.33%)
Mar 16, 2021 379.81 380.53 377.88 378.71 3,906,058 -0.53(-0.14%)
Mar 15, 2021 377.17 379.44 374.99 379.24 2,445,255 +2.29(+0.61%)
Mar 12, 2021 375.01 377.06 374.15 376.95 3,556,933 +0.59(+0.16%)
Mar 11, 2021 375.16 378.41 374.69 376.36 2,954,773 +3.83(+1.03%)
Mar 10, 2021 372.72 374.34 371.27 372.53 3,593,608 +2.27(+0.61%)
Mar 09, 2021 369.04 372.91 368.55 370.26 3,763,009 +5.14(+1.41%)
Mar 08, 2021 367.87 370.78 364.78 365.12 4,075,072 -1.79(-0.49%)
Mar 05, 2021 363.86 368.00 356.38 366.91 6,838,479 +6.64(+1.84%)
Mar 04, 2021 364.58 367.25 355.66 360.27 7,912,523 -4.52(-1.24%)
Mar 03, 2021 369.01 369.94 364.68 364.79 5,659,447 -4.94(-1.33%)
Mar 02, 2021 372.86 373.05 369.48 369.72 4,719,284 -2.87(-0.77%)
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.