Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

538.05 +1.33 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
Jun 11, 2024 535.19 538.14 533.11 538.05 3,888,186 +1.33(+0.25%)
Jun 10, 2024 534.40 537.08 533.69 536.72 2,467,533 +1.60(+0.30%)
Jun 07, 2024 534.65 538.00 533.64 535.12 3,091,168 -0.68(-0.13%)
Jun 06, 2024 536.15 536.48 533.78 535.80 25,316,338 -0.02(-0.00%)
Jun 05, 2024 531.91 535.82 529.83 535.82 3,210,680 +6.34(+1.20%)
Jun 04, 2024 527.58 530.23 526.03 529.48 2,190,602 +0.78(+0.15%)
Jun 03, 2024 530.12 530.24 523.68 528.70 2,971,518 +0.33(+0.06%)
May 31, 2024 524.61 528.60 519.40 528.37 3,945,474 +4.63(+0.88%)
May 30, 2024 525.58 526.25 522.36 523.75 2,726,604 -3.42(-0.65%)
May 29, 2024 526.75 528.36 526.43 527.17 4,285,123 -3.80(-0.72%)
May 28, 2024 531.35 531.56 528.21 530.97 3,441,848 +0.41(+0.08%)
May 24, 2024 528.90 531.34 527.96 530.56 1,926,861 +3.50(+0.66%)
May 23, 2024 534.05 534.14 525.79 527.06 2,672,615 -3.88(-0.73%)
May 22, 2024 531.70 532.42 528.70 530.94 3,061,284 -1.52(-0.28%)
May 21, 2024 530.33 532.58 530.17 532.45 2,683,942 +1.30(+0.24%)
May 20, 2024 530.63 532.64 530.23 531.16 2,276,207 +0.62(+0.12%)
May 17, 2024 529.86 530.58 528.36 530.54 4,249,979 +0.90(+0.17%)
May 16, 2024 530.94 532.58 529.58 529.64 5,543,023 -1.25(-0.23%)
May 15, 2024 526.93 531.15 526.25 530.89 3,579,291 +6.50(+1.24%)
May 14, 2024 522.13 524.85 521.60 524.39 3,298,051 +2.38(+0.46%)
May 13, 2024 523.63 523.70 520.82 522.00 2,574,392 +0.18(+0.03%)
May 10, 2024 522.84 523.68 520.62 521.82 2,428,595 +0.73(+0.14%)
May 09, 2024 518.43 521.22 517.73 521.10 3,161,951 +2.84(+0.55%)
May 08, 2024 516.25 518.72 516.18 518.25 3,704,540 -0.05(-0.01%)
May 07, 2024 518.56 519.56 517.46 518.30 6,617,524 +0.67(+0.13%)
May 06, 2024 514.75 517.64 514.31 517.64 5,113,412 +5.33(+1.04%)
May 03, 2024 512.19 513.49 509.54 512.30 3,012,989 +6.36(+1.26%)
May 02, 2024 505.16 506.85 500.47 505.94 3,681,155 +4.59(+0.91%)
May 01, 2024 502.29 509.16 500.85 501.36 5,075,924 -1.57(-0.31%)
Apr 30, 2024 509.53 510.53 502.93 502.93 4,945,294 -8.13(-1.59%)
Apr 29, 2024 511.12 511.73 508.24 511.06 3,113,170 +1.81(+0.36%)
Apr 26, 2024 507.33 510.86 506.69 509.24 4,045,632 +4.94(+0.98%)
Apr 25, 2024 500.11 505.23 498.45 504.31 3,725,259 -2.14(-0.42%)
Apr 24, 2024 507.51 508.32 504.13 506.45 4,470,486 -0.20(-0.04%)
Apr 23, 2024 502.72 507.03 502.17 506.65 4,234,383 +6.03(+1.20%)
Apr 22, 2024 498.83 503.32 496.36 500.62 4,223,266 +4.58(+0.92%)
Apr 19, 2024 500.36 501.38 494.81 496.04 6,374,591 -4.34(-0.87%)
Apr 18, 2024 502.92 505.06 499.50 500.38 4,822,347 -1.16(-0.23%)
Apr 17, 2024 507.01 507.15 500.08 501.54 7,658,216 -2.93(-0.58%)
Apr 16, 2024 505.85 507.47 503.17 504.47 8,311,402 -0.97(-0.19%)
Apr 15, 2024 516.14 516.26 504.54 505.43 6,417,593 -6.34(-1.24%)
Apr 12, 2024 515.38 516.80 510.07 511.77 6,533,266 -7.26(-1.40%)
Apr 11, 2024 516.65 520.46 513.06 519.03 4,344,836 +3.86(+0.75%)
Apr 10, 2024 514.44 517.14 513.07 515.17 4,629,843 -5.04(-0.97%)
Apr 09, 2024 521.48 521.71 515.33 520.22 4,978,362 +0.65(+0.12%)
Apr 08, 2024 520.15 521.18 518.87 519.57 10,847,135 +0.14(+0.03%)
Apr 05, 2024 515.45 521.43 515.00 519.43 5,291,748 +5.36(+1.04%)
Apr 04, 2024 524.52 524.86 513.73 514.07 7,242,423 -6.40(-1.23%)
Apr 03, 2024 518.70 521.94 518.65 520.47 5,837,448 +0.58(+0.11%)
Apr 02, 2024 519.21 519.96 517.49 519.89 7,794,092 -3.42(-0.65%)
Apr 01, 2024 524.78 525.38 521.97 523.31 6,189,440 -0.85(-0.16%)
Mar 28, 2024 524.27 525.58 523.77 524.16 4,731,198 +0.01(+0.00%)
Mar 27, 2024 522.69 524.20 520.46 524.15 4,791,878 +4.53(+0.87%)
Mar 26, 2024 522.25 522.56 519.39 519.62 5,956,415 -1.10(-0.21%)
Mar 25, 2024 520.75 521.91 520.59 520.72 6,315,981 -1.63(-0.31%)
Mar 22, 2024 523.06 523.60 521.95 522.35 6,960,905 -0.70(-0.13%)
Mar 21, 2024 524.40 525.08 522.89 523.05 4,533,461 +1.61(+0.31%)
Mar 20, 2024 516.74 521.58 516.05 521.44 5,482,411 +4.80(+0.93%)
Mar 19, 2024 513.12 516.94 512.10 516.64 4,637,378 +2.97(+0.58%)
Mar 18, 2024 514.97 516.45 513.15 513.67 13,487,216 +3.60(+0.71%)
Mar 15, 2024 511.11 512.62 509.27 510.07 8,131,733 -4.18(-0.81%)
Mar 14, 2024 516.32 516.48 511.15 514.25 20,458,446 -1.12(-0.22%)
Mar 13, 2024 516.46 516.64 513.86 515.38 3,878,323 -0.83(-0.16%)
Mar 12, 2024 512.77 516.72 510.21 516.20 7,483,451 +5.33(+1.04%)
Mar 11, 2024 509.82 511.19 507.87 510.88 7,284,695 -0.25(-0.05%)
Mar 08, 2024 514.80 517.57 510.49 511.12 4,855,761 -3.12(-0.61%)
Mar 07, 2024 512.48 515.24 511.53 514.24 4,676,163 +5.06(+0.99%)
Mar 06, 2024 509.94 511.41 507.78 509.19 4,259,058 +2.74(+0.54%)
Mar 05, 2024 509.59 510.00 504.23 506.44 5,099,361 -5.17(-1.01%)
Mar 04, 2024 511.35 513.54 511.34 511.61 4,377,721 -0.61(-0.12%)
Mar 01, 2024 508.33 512.62 507.92 512.22 4,610,993 +4.91(+0.97%)
Feb 29, 2024 507.39 509.06 504.69 507.31 6,032,453 +1.76(+0.35%)
Feb 28, 2024 504.68 506.16 504.30 505.55 4,378,879 -0.64(-0.13%)
Feb 27, 2024 506.02 506.49 504.09 506.18 3,750,600 +0.90(+0.18%)
Feb 26, 2024 507.68 508.07 505.21 505.29 3,743,290 -1.91(-0.38%)
Feb 23, 2024 508.63 509.47 506.43 507.20 4,370,177 +0.29(+0.06%)
Feb 22, 2024 503.33 507.79 502.36 506.91 4,104,475 +10.38(+2.09%)
Feb 21, 2024 494.75 496.70 492.89 496.53 4,263,152 +0.45(+0.09%)
Feb 20, 2024 497.04 497.77 493.79 496.09 5,963,924 -2.77(-0.56%)
Feb 16, 2024 501.04 502.18 498.10 498.86 4,413,139 -2.39(-0.48%)
Feb 15, 2024 498.60 501.52 498.13 501.25 3,988,043 +3.28(+0.66%)
Feb 14, 2024 496.16 498.41 493.73 497.96 4,702,414 +4.40(+0.89%)
Feb 13, 2024 493.86 500.18 490.03 493.56 5,498,130 -6.72(-1.34%)
Feb 12, 2024 500.51 502.81 499.56 500.28 2,641,722 -0.27(-0.05%)
Feb 09, 2024 498.21 500.97 497.83 500.55 2,645,116 +2.88(+0.58%)
Feb 08, 2024 497.49 498.00 496.57 497.67 4,087,627 +0.33(+0.07%)
Feb 07, 2024 495.60 497.86 494.74 497.34 5,659,084 +4.00(+0.81%)
Feb 06, 2024 492.81 493.62 491.37 493.33 4,495,860 +1.33(+0.27%)
Feb 05, 2024 493.01 493.49 489.56 492.00 6,896,807 -1.65(-0.33%)
Feb 02, 2024 488.99 495.36 488.63 493.65 4,738,416 +5.04(+1.03%)
Feb 01, 2024 483.92 488.61 483.17 488.61 6,455,243 +6.40(+1.33%)
Jan 31, 2024 487.92 488.41 482.20 482.21 10,714,809 -8.05(-1.64%)
Jan 30, 2024 489.85 490.94 489.42 490.26 4,521,450 -0.37(-0.07%)
Jan 29, 2024 487.03 490.73 486.49 490.63 6,110,246 +3.83(+0.79%)
Jan 26, 2024 486.90 488.42 485.87 486.80 4,123,255 -0.51(-0.10%)
Jan 25, 2024 486.92 487.60 484.73 487.31 6,677,299 +2.70(+0.56%)
Jan 24, 2024 487.11 488.08 484.34 484.61 5,581,245 +0.37(+0.08%)
Jan 23, 2024 483.38 484.41 482.20 484.24 2,861,346 +1.50(+0.31%)
Jan 22, 2024 483.38 484.54 482.13 482.74 7,060,492 +1.04(+0.22%)
Jan 19, 2024 476.98 482.03 476.29 481.70 5,509,022 +5.95(+1.25%)
Jan 18, 2024 473.29 476.35 471.76 475.74 4,900,270 +4.05(+0.86%)
Jan 17, 2024 471.14 472.12 469.20 471.70 8,359,184 -2.66(-0.56%)
Jan 16, 2024 474.57 475.91 472.39 474.36 8,073,438 -1.65(-0.35%)
Jan 12, 2024 477.19 477.89 474.56 476.01 3,820,845 +0.41(+0.09%)
Jan 11, 2024 476.88 477.39 471.58 475.60 7,514,371 -0.26(-0.05%)
Jan 10, 2024 473.46 476.73 473.21 475.86 5,533,434 +2.65(+0.56%)
Jan 09, 2024 471.26 474.23 470.68 473.21 5,393,416 -0.45(-0.09%)
Jan 08, 2024 467.72 474.04 467.65 473.65 8,512,603 +6.43(+1.38%)
Jan 05, 2024 466.81 469.75 465.76 467.23 10,494,099 +0.56(+0.12%)
Jan 04, 2024 467.61 470.28 466.38 466.67 6,235,935 -1.44(-0.31%)
Jan 03, 2024 469.75 470.50 467.48 468.11 6,031,892 -3.86(-0.82%)
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.