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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 399.23 404.10 399.10 403.75 4,315,589 +5.59(+1.40%)
Mar 30, 2023 398.60 398.85 396.28 398.16 4,139,448 +2.20(+0.56%)
Mar 29, 2023 394.49 396.17 393.30 395.96 4,447,613 +5.65(+1.45%)
Mar 28, 2023 390.38 391.10 388.34 390.31 2,462,076 -0.73(-0.19%)
Mar 27, 2023 392.79 393.48 390.20 391.04 4,591,799 +0.68(+0.17%)
Mar 24, 2023 386.52 390.43 384.11 390.36 4,956,295 +2.56(+0.66%)
Mar 23, 2023 389.81 393.86 385.08 387.79 4,829,081 +0.98(+0.25%)
Mar 22, 2023 393.31 396.97 386.74 386.81 4,877,198 -6.59(-1.68%)
Mar 21, 2023 391.84 393.98 390.26 393.41 8,849,502 +5.05(+1.30%)
Mar 20, 2023 385.49 388.78 384.75 388.36 4,705,639 +3.81(+0.99%)
Mar 17, 2023 387.90 388.98 383.26 384.55 6,633,061 -4.62(-1.19%)
Mar 16, 2023 380.13 389.51 379.54 389.16 6,690,003 +6.58(+1.72%)
Mar 15, 2023 379.09 382.62 376.99 382.58 8,007,037 -2.37(-0.61%)
Mar 14, 2023 383.71 386.59 380.29 384.95 6,137,954 +6.37(+1.68%)
Mar 13, 2023 375.09 383.45 373.98 378.58 5,704,175 -0.79(-0.21%)
Mar 10, 2023 384.23 386.28 377.64 379.37 6,902,686 -5.41(-1.41%)
Mar 09, 2023 392.82 394.48 383.71 384.78 3,636,320 -7.26(-1.85%)
Mar 08, 2023 391.52 392.78 389.70 392.04 3,497,687 +0.69(+0.18%)
Mar 07, 2023 397.43 397.66 390.73 391.35 3,612,090 -6.27(-1.58%)
Mar 06, 2023 398.13 400.40 397.06 397.62 5,883,407 +0.45(+0.11%)
Mar 03, 2023 392.77 397.43 392.12 397.17 3,238,337 +6.27(+1.60%)
Mar 02, 2023 385.85 391.74 385.56 390.90 3,070,418 +3.05(+0.79%)
Mar 01, 2023 388.51 389.76 386.53 387.85 6,515,958 -1.39(-0.36%)
Feb 28, 2023 390.31 392.31 389.24 389.24 5,304,145 -1.50(-0.38%)
Feb 27, 2023 392.93 394.31 389.87 390.74 4,648,464 +1.36(+0.35%)
Feb 24, 2023 388.50 390.32 386.80 389.38 4,550,265 -4.25(-1.08%)
Feb 23, 2023 394.61 395.18 389.37 393.63 4,667,862 +2.06(+0.53%)
Feb 22, 2023 392.57 394.14 390.10 391.57 4,238,703 -0.67(-0.17%)
Feb 21, 2023 396.04 397.09 391.89 392.23 6,419,914 -7.93(-1.98%)
Feb 17, 2023 399.00 400.41 397.05 400.17 2,084,764 -1.11(-0.28%)
Feb 16, 2023 401.73 405.72 401.08 401.28 3,420,103 -5.48(-1.35%)
Feb 15, 2023 403.22 406.83 402.41 406.76 3,033,362 +1.29(+0.32%)
Feb 14, 2023 404.10 407.85 401.44 405.47 4,312,015 -0.21(-0.05%)
Feb 13, 2023 401.66 405.75 401.19 405.68 3,840,938 +4.71(+1.18%)
Feb 10, 2023 398.77 401.36 398.00 400.97 2,715,533 +0.87(+0.22%)
Feb 09, 2023 407.25 407.38 398.79 400.10 3,453,927 -3.42(-0.85%)
Feb 08, 2023 405.94 407.31 402.85 403.52 2,934,643 -4.45(-1.09%)
Feb 07, 2023 401.76 409.25 400.55 407.97 5,706,368 +5.20(+1.29%)
Feb 06, 2023 402.71 404.18 401.04 402.77 2,621,937 -2.49(-0.62%)
Feb 03, 2023 404.45 409.76 403.98 405.26 4,484,369 -4.22(-1.03%)
Feb 02, 2023 407.66 411.03 405.70 409.48 4,988,625 +5.86(+1.45%)
Feb 01, 2023 398.17 406.47 395.35 403.62 5,309,258 +4.26(+1.07%)
Jan 31, 2023 394.16 399.44 393.84 399.35 6,253,618 +5.71(+1.45%)
Jan 30, 2023 395.78 398.09 393.38 393.64 3,534,119 -5.07(-1.27%)
Jan 27, 2023 396.58 401.07 396.50 398.71 4,103,077 +0.99(+0.25%)
Jan 26, 2023 396.15 397.88 393.10 397.72 3,135,518 +4.32(+1.10%)
Jan 25, 2023 389.02 393.74 386.75 393.40 4,654,755 +0.07(+0.02%)
Jan 24, 2023 391.96 394.20 390.74 393.33 4,401,521 -0.26(-0.07%)
Jan 23, 2023 389.81 395.65 388.88 393.59 5,267,777 +4.62(+1.19%)
Jan 20, 2023 383.28 389.15 381.63 388.98 2,704,834 +7.01(+1.84%)
Jan 19, 2023 382.52 384.25 380.55 381.96 3,065,205 -2.74(-0.71%)
Jan 18, 2023 392.08 393.12 384.54 384.70 4,444,782 -6.16(-1.58%)
Jan 17, 2023 391.59 393.25 390.17 390.86 3,586,874 -0.72(-0.18%)
Jan 13, 2023 386.79 392.12 386.48 391.59 3,264,403 +1.53(+0.39%)
Jan 12, 2023 389.73 391.53 385.58 390.05 4,076,019 +1.52(+0.39%)
Jan 11, 2023 385.42 388.68 384.59 388.54 6,411,280 +4.78(+1.25%)
Jan 10, 2023 380.49 383.83 379.53 383.75 4,630,402 +2.74(+0.72%)
Jan 09, 2023 383.57 386.82 380.89 381.01 3,551,894 -0.26(-0.07%)
Jan 06, 2023 375.92 382.45 372.87 381.28 4,947,552 +8.51(+2.28%)
Jan 05, 2023 375.03 375.13 372.18 372.77 4,422,486 -4.28(-1.14%)
Jan 04, 2023 376.50 379.13 373.39 377.05 3,882,401 +2.92(+0.78%)
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.