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 )

572.99 -1.20 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Dec 30, 2022 374.07 375.88 371.87 375.82 5,408,000 -0.78(-0.21%)
Dec 29, 2022 373.05 377.63 372.53 376.61 5,445,514 +6.41(+1.73%)
Dec 28, 2022 374.73 376.75 369.90 370.20 4,788,844 -4.55(-1.21%)
Dec 27, 2022 376.16 376.47 373.10 374.75 4,432,261 -1.45(-0.38%)
Dec 23, 2022 373.12 376.36 371.48 376.20 3,353,308 +1.95(+0.52%)
Dec 22, 2022 376.36 376.68 368.27 374.25 6,606,346 -5.17(-1.36%)
Dec 21, 2022 376.73 380.67 376.05 379.42 3,960,117 +5.58(+1.49%)
Dec 20, 2022 372.66 375.53 371.33 373.84 4,543,977 +0.43(+0.12%)
Dec 19, 2022 376.85 377.15 371.72 373.41 4,374,822 -3.13(-0.83%)
Dec 16, 2022 378.46 379.80 374.44 376.54 6,816,100 -4.66(-1.22%)
Dec 15, 2022 385.73 386.62 379.42 381.20 5,988,473 -9.68(-2.48%)
Dec 14, 2022 392.85 396.75 387.71 390.88 9,601,417 -2.36(-0.60%)
Dec 13, 2022 401.38 401.48 390.42 393.24 6,030,810 +3.12(+0.80%)
Dec 12, 2022 385.56 390.23 384.82 390.12 5,132,728 +5.40(+1.40%)
Dec 09, 2022 386.31 388.94 384.57 384.73 3,635,158 -2.86(-0.74%)
Dec 08, 2022 386.49 388.66 384.86 387.59 2,549,649 +3.02(+0.79%)
Dec 07, 2022 384.15 386.98 383.37 384.57 4,186,110 -0.74(-0.19%)
Dec 06, 2022 390.70 391.19 383.07 385.31 4,342,560 -5.59(-1.43%)
Dec 05, 2022 395.17 396.13 389.52 390.90 4,249,196 -7.17(-1.80%)
Dec 02, 2022 393.43 398.99 393.43 398.07 3,721,209 -0.43(-0.11%)
Dec 01, 2022 399.99 401.22 395.95 398.50 6,052,861 -0.17(-0.04%)
Nov 30, 2022 386.87 398.66 384.90 398.66 6,174,910 +11.99(+3.10%)
Nov 29, 2022 387.40 388.64 384.72 386.68 4,566,086 -0.66(-0.17%)
Nov 28, 2022 390.39 392.08 386.49 387.34 2,573,457 -6.23(-1.58%)
Nov 25, 2022 393.10 394.15 392.83 393.57 1,234,682 -0.03(-0.01%)
Nov 23, 2022 390.82 394.15 390.67 393.60 2,328,249 +2.34(+0.60%)
Nov 22, 2022 387.96 391.35 386.55 391.26 3,402,770 +5.32(+1.38%)
Nov 21, 2022 386.06 387.12 384.12 385.94 2,363,600 -1.48(-0.38%)
Nov 18, 2022 389.04 389.10 384.45 387.42 2,573,622 +1.83(+0.47%)
Nov 17, 2022 382.00 386.32 381.61 385.59 3,429,490 -1.31(-0.34%)
Nov 16, 2022 388.08 389.05 386.17 386.90 4,195,333 -2.86(-0.73%)
Nov 15, 2022 392.41 393.51 385.89 389.76 6,319,703 +3.28(+0.85%)
Nov 14, 2022 387.99 391.44 386.26 386.48 6,256,254 -3.27(-0.84%)
Nov 11, 2022 387.00 390.62 384.82 389.75 3,847,112 +3.72(+0.96%)
Nov 10, 2022 379.49 386.37 377.19 386.03 4,646,660 +20.04(+5.48%)
Nov 09, 2022 371.50 372.75 365.41 365.99 8,680,407 -7.63(-2.04%)
Nov 08, 2022 372.72 376.61 369.40 373.61 3,883,773 +2.02(+0.54%)
Nov 07, 2022 369.40 372.19 367.26 371.60 3,872,717 +3.59(+0.98%)
Nov 04, 2022 368.66 370.50 361.86 368.00 4,694,912 +5.13(+1.41%)
Nov 03, 2022 363.23 365.91 360.67 362.87 3,588,346 -3.68(-1.00%)
Nov 02, 2022 375.54 366.43 366.55 6,986,534 -9.64(-2.56%)
Nov 01, 2022 381.57 381.80 374.93 376.19 7,486,142 -1.50(-0.40%)
Oct 31, 2022 377.93 380.52 376.79 377.69 6,525,467 -2.67(-0.70%)
Oct 28, 2022 371.56 380.97 371.35 380.36 4,199,582 +8.72(+2.35%)
Oct 27, 2022 374.69 376.53 370.99 371.65 4,503,210 -1.99(-0.53%)
Oct 26, 2022 373.23 379.05 373.00 373.63 5,221,203 -2.84(-0.76%)
Oct 25, 2022 370.47 376.80 370.39 376.48 5,100,963 +5.95(+1.61%)
Oct 24, 2022 367.64 371.69 364.90 370.53 4,296,412 +4.50(+1.23%)
Oct 21, 2022 357.08 366.55 355.60 366.03 4,328,669 +8.63(+2.41%)
Oct 20, 2022 359.90 364.43 356.60 357.40 5,122,775 -3.07(-0.85%)
Oct 19, 2022 360.83 363.64 357.49 360.46 4,977,850 -2.39(-0.66%)
Oct 18, 2022 366.88 367.15 359.47 362.85 7,001,020 +4.11(+1.15%)
Oct 17, 2022 355.99 359.82 355.96 358.74 4,008,492 +9.00(+2.57%)
Oct 14, 2022 360.41 362.05 349.10 349.74 5,476,126 -8.20(-2.29%)
Oct 13, 2022 341.48 359.41 340.43 357.94 7,537,523 +9.28(+2.66%)
Oct 12, 2022 350.31 351.85 348.46 348.66 4,237,868 -1.13(-0.32%)
Oct 11, 2022 350.34 355.00 347.87 349.79 5,901,747 -2.42(-0.69%)
Oct 10, 2022 355.96 356.18 349.80 352.21 4,222,669 -2.64(-0.74%)
Oct 07, 2022 360.82 361.13 352.99 354.85 4,366,499 -10.18(-2.79%)
Oct 06, 2022 367.32 370.33 364.52 365.02 4,599,038 -3.64(-0.99%)
Oct 05, 2022 365.12 371.08 362.76 368.67 5,524,308 -0.87(-0.23%)
Oct 04, 2022 364.16 369.60 364.14 369.53 4,609,295 +10.98(+3.06%)
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.