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 )

543.86 +0.19 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 31, 2023 412.66 413.60 410.66 411.99 4,557,819 -2.55(-0.62%)
May 30, 2023 416.39 416.90 413.16 414.55 3,296,997 +0.08(+0.02%)
May 26, 2023 409.78 415.14 409.69 414.47 5,631,150 +5.37(+1.31%)
May 25, 2023 409.17 410.56 406.87 409.10 3,550,561 +3.58(+0.88%)
May 24, 2023 406.89 407.24 404.37 405.52 3,698,605 -3.06(-0.75%)
May 23, 2023 411.50 412.44 408.14 408.58 3,278,949 -4.52(-1.09%)
May 22, 2023 413.05 414.77 411.78 413.10 3,132,090 +0.12(+0.03%)
May 19, 2023 414.54 415.10 411.78 412.99 3,943,113 -0.60(-0.15%)
May 18, 2023 409.41 414.05 409.12 413.58 3,142,157 +3.97(+0.97%)
May 17, 2023 406.86 410.26 405.12 409.62 3,185,181 +4.91(+1.21%)
May 16, 2023 406.37 407.27 404.70 404.70 3,495,077 -2.72(-0.67%)
May 15, 2023 406.77 407.87 404.74 407.43 1,968,845 +1.35(+0.33%)
May 12, 2023 407.91 408.00 403.58 406.08 2,322,767 -0.53(-0.13%)
May 11, 2023 406.40 406.87 404.45 406.61 2,555,077 -0.61(-0.15%)
May 10, 2023 408.33 408.96 403.39 407.22 3,242,731 +1.71(+0.42%)
May 09, 2023 405.60 406.54 405.17 405.51 2,614,284 -1.66(-0.41%)
May 08, 2023 407.43 407.70 405.78 407.17 3,008,987 +0.22(+0.05%)
May 05, 2023 403.40 408.16 403.15 406.95 3,046,887 +7.31(+1.83%)
May 04, 2023 401.40 401.77 398.35 399.65 4,270,117 -2.81(-0.70%)
May 03, 2023 405.85 408.27 402.30 402.45 3,813,530 -2.92(-0.72%)
May 02, 2023 409.15 409.25 402.33 405.37 4,687,786 -4.59(-1.12%)
May 01, 2023 409.89 411.98 409.70 409.96 2,863,991 -0.30(-0.07%)
Apr 28, 2023 405.94 410.33 405.90 410.25 3,940,965 +3.37(+0.83%)
Apr 27, 2023 401.50 407.14 401.31 406.89 4,231,185 +7.92(+1.98%)
Apr 26, 2023 401.23 402.33 398.35 398.97 5,739,607 -1.63(-0.41%)
Apr 25, 2023 405.03 405.57 400.56 400.60 3,752,504 -6.46(-1.59%)
Apr 24, 2023 406.41 407.49 405.08 407.06 3,460,119 +0.51(+0.13%)
Apr 21, 2023 406.65 407.11 404.69 406.55 3,445,084 +0.23(+0.06%)
Apr 20, 2023 405.64 408.13 404.76 406.33 3,338,158 -2.29(-0.56%)
Apr 19, 2023 406.68 409.48 406.64 408.61 2,989,845 -0.03(-0.01%)
Apr 18, 2023 410.04 410.12 407.25 408.64 2,700,388 +0.24(+0.06%)
Apr 17, 2023 406.80 408.48 405.56 408.41 2,527,459 +1.50(+0.37%)
Apr 14, 2023 407.29 409.50 404.55 406.90 3,610,734 -1.00(-0.25%)
Apr 13, 2023 403.75 408.25 403.22 407.91 3,634,488 +5.25(+1.30%)
Apr 12, 2023 406.35 406.60 401.97 402.66 4,026,371 -1.51(-0.37%)
Apr 11, 2023 404.71 405.65 403.41 404.17 3,717,720 -0.01(-0.00%)
Apr 10, 2023 401.13 404.20 400.53 404.18 2,828,054 +0.46(+0.11%)
Apr 06, 2023 401.33 403.97 400.22 403.72 3,029,185 +1.52(+0.38%)
Apr 05, 2023 402.48 403.20 400.42 402.20 3,765,352 -0.95(-0.24%)
Apr 04, 2023 406.09 406.36 401.75 403.15 3,559,368 -2.07(-0.51%)
Apr 03, 2023 403.43 405.83 402.93 405.23 4,534,581 +1.43(+0.36%)
Mar 31, 2023 399.27 404.14 399.14 403.79 4,315,089 +5.59(+1.40%)
Mar 30, 2023 398.64 398.90 396.33 398.20 4,138,969 +2.20(+0.56%)
Mar 29, 2023 394.54 396.22 393.35 396.00 4,447,098 +5.65(+1.45%)
Mar 28, 2023 390.42 391.15 388.39 390.35 2,461,790 -0.73(-0.19%)
Mar 27, 2023 392.84 393.52 390.25 391.08 4,591,267 +0.68(+0.17%)
Mar 24, 2023 386.56 390.48 384.16 390.40 4,955,721 +2.56(+0.66%)
Mar 23, 2023 389.85 393.91 385.13 387.84 4,828,522 +0.98(+0.25%)
Mar 22, 2023 393.35 397.01 386.78 386.86 4,876,631 -6.59(-1.68%)
Mar 21, 2023 391.89 394.03 390.30 393.45 8,848,474 +5.05(+1.30%)
Mar 20, 2023 385.54 388.82 384.80 388.40 4,705,092 +3.81(+0.99%)
Mar 17, 2023 387.94 389.02 383.31 384.59 6,632,290 -4.62(-1.19%)
Mar 16, 2023 380.18 389.56 379.58 389.21 6,689,226 +6.58(+1.72%)
Mar 15, 2023 379.13 382.66 377.04 382.62 8,006,106 -2.37(-0.61%)
Mar 14, 2023 383.76 386.63 380.33 384.99 6,137,241 +6.37(+1.68%)
Mar 13, 2023 375.13 383.49 374.02 378.62 5,703,512 -0.79(-0.21%)
Mar 10, 2023 384.28 386.33 377.68 379.42 6,901,884 -5.41(-1.41%)
Mar 09, 2023 392.87 394.53 383.76 384.82 3,635,898 -7.26(-1.85%)
Mar 08, 2023 391.56 392.83 389.75 392.08 3,497,281 +0.69(+0.18%)
Mar 07, 2023 397.47 397.71 390.77 391.40 3,611,670 -6.27(-1.58%)
Mar 06, 2023 398.18 400.45 397.11 397.67 5,882,723 +0.45(+0.11%)
Mar 03, 2023 392.82 397.47 392.16 397.22 3,237,961 +6.27(+1.60%)
Mar 02, 2023 385.89 391.79 385.60 390.95 3,070,061 +3.05(+0.79%)
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.