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 )

548.31 +4.45 (+0.82%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 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 (%)
Sep 30, 2022 353.84 357.79 349.20 349.31 7,534,580 -5.57(-1.57%)
Sep 29, 2022 358.75 358.96 351.78 354.88 5,855,128 -7.45(-2.06%)
Sep 28, 2022 356.30 364.07 354.59 362.33 7,199,980 +6.90(+1.94%)
Sep 27, 2022 359.91 362.25 352.92 355.43 10,465,585 -0.92(-0.26%)
Sep 26, 2022 358.36 362.04 355.02 356.35 7,485,908 -3.55(-0.99%)
Sep 23, 2022 362.38 362.41 355.32 359.89 6,461,675 -6.08(-1.66%)
Sep 22, 2022 368.31 369.27 365.22 365.97 7,736,796 -3.12(-0.85%)
Sep 21, 2022 377.63 380.74 369.10 369.09 7,602,441 -6.41(-1.71%)
Sep 20, 2022 376.60 377.57 372.83 375.50 4,232,657 -4.47(-1.18%)
Sep 19, 2022 373.83 380.00 373.79 379.96 2,994,184 +2.94(+0.78%)
Sep 16, 2022 375.70 377.76 373.72 377.03 5,271,038 -2.88(-0.76%)
Sep 15, 2022 382.80 385.68 378.69 379.90 4,308,304 -4.44(-1.15%)
Sep 14, 2022 384.16 385.88 380.94 384.34 4,408,622 +1.46(+0.38%)
Sep 13, 2022 391.41 392.64 381.78 382.88 5,257,545 -17.47(-4.36%)
Sep 12, 2022 398.21 401.10 397.91 400.35 2,886,786 +4.27(+1.08%)
Sep 09, 2022 392.24 396.96 392.09 396.08 2,740,738 +6.22(+1.60%)
Sep 08, 2022 385.06 390.44 383.91 389.86 4,140,858 +2.44(+0.63%)
Sep 07, 2022 380.24 388.24 380.11 387.41 6,831,301 +6.89(+1.81%)
Sep 06, 2022 382.99 383.96 378.33 380.52 5,022,757 -1.52(-0.40%)
Sep 02, 2022 389.89 391.13 380.16 382.05 4,313,452 -4.13(-1.07%)
Sep 01, 2022 382.65 386.43 379.89 386.17 5,092,055 +1.32(+0.34%)
Aug 31, 2022 389.53 390.78 384.77 384.86 6,581,183 -2.92(-0.75%)
Aug 30, 2022 393.38 393.60 385.75 387.77 5,875,988 -4.50(-1.15%)
Aug 29, 2022 391.77 395.30 390.79 392.27 4,748,812 -2.37(-0.60%)
Aug 26, 2022 408.62 409.06 394.64 394.64 6,186,513 -13.96(-3.42%)
Aug 25, 2022 404.53 408.72 403.43 408.61 2,459,720 +5.68(+1.41%)
Aug 24, 2022 401.47 404.37 400.75 402.93 2,759,566 +1.25(+0.31%)
Aug 23, 2022 402.21 404.64 401.10 401.68 4,336,135 -0.89(-0.22%)
Aug 22, 2022 406.27 406.38 401.71 402.57 5,431,880 -8.62(-2.10%)
Aug 19, 2022 414.00 414.27 410.33 411.19 4,193,423 -5.51(-1.32%)
Aug 18, 2022 415.82 417.52 414.51 416.70 2,796,662 +1.22(+0.29%)
Aug 17, 2022 414.91 418.41 413.57 415.49 4,194,271 -3.15(-0.75%)
Aug 16, 2022 416.70 420.56 415.92 418.63 3,711,622 +0.87(+0.21%)
Aug 15, 2022 413.88 418.30 413.75 417.76 2,679,353 +1.83(+0.44%)
Aug 12, 2022 411.13 416.15 410.15 415.93 4,637,900 +6.73(+1.65%)
Aug 11, 2022 412.06 413.95 408.39 409.20 5,073,843 +0.15(+0.04%)
Aug 10, 2022 407.95 409.25 405.97 409.05 3,958,725 +8.39(+2.09%)
Aug 09, 2022 401.57 402.02 399.58 400.66 2,570,595 -1.69(-0.42%)
Aug 08, 2022 404.55 406.81 401.15 402.35 4,901,781 -0.35(-0.09%)
Aug 05, 2022 399.05 403.43 399.00 402.69 3,066,446 -0.71(-0.18%)
Aug 04, 2022 403.64 404.31 401.78 403.40 4,127,953 -0.39(-0.10%)
Aug 03, 2022 399.69 404.93 399.42 403.79 4,757,882 +6.20(+1.56%)
Aug 02, 2022 398.51 402.27 396.26 397.59 4,126,800 -2.55(-0.64%)
Aug 01, 2022 398.58 402.68 397.83 400.14 3,877,544 -1.29(-0.32%)
Jul 29, 2022 397.11 402.32 396.23 401.43 4,580,621 +5.88(+1.49%)
Jul 28, 2022 391.44 396.22 387.84 395.54 5,418,652 +4.96(+1.27%)
Jul 27, 2022 384.15 392.41 383.89 390.58 5,060,965 +9.84(+2.59%)
Jul 26, 2022 383.58 383.80 379.82 380.74 4,247,133 -4.57(-1.19%)
Jul 25, 2022 385.48 386.18 383.02 385.31 4,086,525 +0.40(+0.10%)
Jul 22, 2022 388.55 389.76 382.55 384.91 6,371,836 -3.46(-0.89%)
Jul 21, 2022 383.91 388.44 381.49 388.37 8,520,977 +3.93(+1.02%)
Jul 20, 2022 382.21 385.95 380.89 384.45 5,017,841 +2.36(+0.62%)
Jul 19, 2022 375.99 382.64 375.38 382.08 4,834,072 +10.00(+2.69%)
Jul 18, 2022 378.25 378.92 370.78 372.08 3,861,944 -3.03(-0.81%)
Jul 15, 2022 372.62 375.20 370.64 375.12 4,085,823 +7.03(+1.91%)
Jul 14, 2022 363.90 368.68 361.40 368.09 5,042,234 -0.89(-0.24%)
Jul 13, 2022 365.31 371.97 364.89 368.98 4,813,572 -1.90(-0.51%)
Jul 12, 2022 373.73 376.11 369.14 370.88 4,030,319 -3.36(-0.90%)
Jul 11, 2022 375.81 376.78 373.54 374.25 3,716,328 -4.31(-1.14%)
Jul 08, 2022 377.18 380.46 375.64 378.56 3,877,524 -0.30(-0.08%)
Jul 07, 2022 375.15 379.68 375.11 378.86 4,934,315 +5.53(+1.48%)
Jul 06, 2022 372.19 375.82 369.75 373.32 5,142,322 +1.33(+0.36%)
Jul 05, 2022 366.14 372.05 363.20 372.00 5,259,639 +0.79(+0.21%)
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.