Skip to main content

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

548.31 +4.45 (+0.82%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 397.07 402.27 396.19 401.38 4,581,153 +5.88(+1.49%)
Jul 28, 2022 391.39 396.18 387.80 395.50 5,419,282 +4.96(+1.27%)
Jul 27, 2022 384.10 392.37 383.84 390.54 5,061,553 +9.84(+2.59%)
Jul 26, 2022 383.53 383.75 379.77 380.69 4,247,627 -4.57(-1.19%)
Jul 25, 2022 385.43 386.14 382.98 385.27 4,087,001 +0.40(+0.10%)
Jul 22, 2022 388.50 389.71 382.51 384.87 6,372,578 -3.46(-0.89%)
Jul 21, 2022 383.86 388.39 381.45 388.33 8,521,968 +3.92(+1.02%)
Jul 20, 2022 382.17 385.90 380.85 384.40 5,018,424 +2.36(+0.62%)
Jul 19, 2022 375.95 382.59 375.33 382.04 4,834,635 +10.00(+2.69%)
Jul 18, 2022 378.20 378.87 370.73 372.04 3,862,393 -3.03(-0.81%)
Jul 15, 2022 372.57 375.16 370.60 375.07 4,086,298 +7.03(+1.91%)
Jul 14, 2022 363.85 368.64 361.36 368.05 5,042,821 -0.89(-0.24%)
Jul 13, 2022 365.27 371.93 364.85 368.94 4,814,132 -1.90(-0.51%)
Jul 12, 2022 373.69 376.06 369.10 370.84 4,030,788 -3.36(-0.90%)
Jul 11, 2022 375.77 376.74 373.49 374.20 3,716,761 -4.31(-1.14%)
Jul 08, 2022 377.14 380.41 375.60 378.51 3,877,975 -0.30(-0.08%)
Jul 07, 2022 375.10 379.64 375.06 378.81 4,934,889 +5.53(+1.48%)
Jul 06, 2022 372.15 375.78 369.71 373.28 5,142,920 +1.33(+0.36%)
Jul 05, 2022 366.10 372.00 363.16 371.95 5,260,250 +0.80(+0.21%)
Jul 01, 2022 366.73 371.69 364.07 371.16 5,437,118 +3.82(+1.04%)
Jun 30, 2022 366.42 370.67 362.86 367.34 7,556,283 -3.09(-0.83%)
Jun 29, 2022 371.24 372.25 368.55 370.43 4,026,670 -0.26(-0.07%)
Jun 28, 2022 379.93 382.83 370.59 370.69 5,963,459 -7.72(-2.04%)
Jun 27, 2022 380.80 381.11 377.28 378.42 8,110,715 -1.38(-0.36%)
Jun 24, 2022 371.40 379.87 371.40 379.79 4,957,520 +11.50(+3.12%)
Jun 23, 2022 366.79 368.90 363.10 368.29 8,039,304 +3.65(+1.00%)
Jun 22, 2022 360.97 368.81 360.50 364.64 5,705,036 -0.63(-0.17%)
Jun 21, 2022 362.10 366.66 361.99 365.27 6,849,032 +9.06(+2.54%)
Jun 17, 2022 356.00 359.71 352.69 356.21 13,704,830 +0.65(+0.18%)
Jun 16, 2022 359.28 359.67 353.01 355.56 10,886,139 -12.08(-3.29%)
Jun 15, 2022 365.93 372.27 360.84 367.64 9,366,750 +5.16(+1.42%)
Jun 14, 2022 365.45 366.46 359.34 362.48 12,961,218 -0.97(-0.27%)
Jun 13, 2022 368.33 370.25 361.99 363.45 13,435,322 -14.53(-3.84%)
Jun 10, 2022 382.99 383.76 377.94 377.98 8,932,354 -11.49(-2.95%)
Jun 09, 2022 397.03 399.31 389.37 389.47 4,121,773 -9.37(-2.35%)
Jun 08, 2022 401.55 403.36 398.11 398.84 3,498,943 -4.37(-1.08%)
Jun 07, 2022 395.84 403.76 395.42 403.20 4,791,033 +3.71(+0.93%)
Jun 06, 2022 402.46 404.12 398.28 399.49 3,135,410 +1.20(+0.30%)
Jun 03, 2022 400.06 401.64 397.27 398.30 4,181,910 -6.64(-1.64%)
Jun 02, 2022 397.20 404.97 394.88 404.94 4,541,132 +7.48(+1.88%)
Jun 01, 2022 402.75 403.77 394.79 397.46 6,879,605 -3.25(-0.81%)
May 31, 2022 401.17 404.01 397.76 400.70 5,977,651 -2.30(-0.57%)
May 27, 2022 395.72 403.00 395.50 403.00 4,223,053 +9.84(+2.50%)
May 26, 2022 386.75 394.84 386.53 393.16 4,434,684 +7.54(+1.96%)
May 25, 2022 380.57 387.46 380.17 385.62 5,808,070 +3.38(+0.88%)
May 24, 2022 380.75 383.24 375.36 382.23 5,607,345 -2.76(-0.72%)
May 23, 2022 381.09 385.78 378.69 385.00 5,110,670 +7.06(+1.87%)
May 20, 2022 381.42 381.98 369.12 377.94 7,699,496 +0.19(+0.05%)
May 19, 2022 376.85 382.22 375.46 377.74 7,421,137 -2.38(-0.63%)
May 18, 2022 391.40 391.65 378.85 380.12 6,437,086 -15.91(-4.02%)
May 17, 2022 394.30 396.32 390.52 396.03 5,414,219 +8.04(+2.07%)
May 16, 2022 387.97 391.88 385.68 387.99 5,120,798 -1.64(-0.42%)
May 13, 2022 384.77 391.05 383.77 389.63 5,550,030 +9.27(+2.44%)
May 12, 2022 377.68 383.88 373.57 380.36 7,823,777 -0.56(-0.15%)
May 11, 2022 386.13 391.83 380.18 380.92 8,772,408 -6.10(-1.58%)
May 10, 2022 392.33 393.83 382.97 387.02 10,721,017 +0.76(+0.20%)
May 09, 2022 392.91 394.15 384.68 386.26 9,032,150 -12.84(-3.22%)
May 06, 2022 398.77 402.32 393.56 399.10 9,296,015 -2.16(-0.54%)
May 05, 2022 411.79 411.87 397.23 401.26 11,840,568 -14.77(-3.55%)
May 04, 2022 404.56 416.76 401.29 416.03 9,911,055 +12.16(+3.01%)
May 03, 2022 402.58 406.36 400.98 403.87 7,619,678 +1.86(+0.46%)
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.