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

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

538.05 UNCHANGED
Streaming Delayed 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 (%)
Dec 29, 2023 475.78 476.31 472.61 474.69 4,014,707 -1.36(-0.29%)
Dec 28, 2023 476.20 476.84 475.57 476.05 3,448,269 +0.22(+0.05%)
Dec 27, 2023 474.84 475.95 474.22 475.83 3,776,862 +0.90(+0.19%)
Dec 26, 2023 473.39 475.86 473.30 474.93 2,355,926 +2.04(+0.43%)
Dec 22, 2023 473.20 474.69 471.02 472.89 4,294,288 +0.90(+0.19%)
Dec 21, 2023 470.62 472.27 468.15 471.99 8,916,506 +4.74(+1.01%)
Dec 20, 2023 473.32 475.22 467.15 467.25 6,380,011 -6.79(-1.43%)
Dec 19, 2023 471.89 474.22 471.85 474.04 5,153,535 +2.72(+0.58%)
Dec 18, 2023 470.30 472.30 470.17 471.32 8,477,536 +2.60(+0.56%)
Dec 15, 2023 468.78 469.93 467.76 468.71 6,889,849 -0.79(-0.17%)
Dec 14, 2023 469.92 471.14 466.69 469.50 7,274,138 +1.47(+0.31%)
Dec 13, 2023 461.90 468.19 461.57 468.04 7,846,560 +6.32(+1.37%)
Dec 12, 2023 459.08 461.71 458.05 461.71 6,870,961 +2.28(+0.50%)
Dec 11, 2023 457.13 459.62 456.93 459.44 7,170,044 +1.78(+0.39%)
Dec 08, 2023 454.94 458.17 454.69 457.66 5,070,974 +1.97(+0.43%)
Dec 07, 2023 454.34 456.32 452.17 455.69 6,504,776 +3.47(+0.77%)
Dec 06, 2023 456.27 456.30 451.82 452.21 4,085,942 -1.88(-0.41%)
Dec 05, 2023 452.76 455.02 452.35 454.09 4,598,286 -0.10(-0.02%)
Dec 04, 2023 453.05 454.38 451.82 454.19 4,161,120 -2.26(-0.49%)
Dec 01, 2023 453.24 457.07 452.65 456.45 5,451,573 +2.68(+0.59%)
Nov 30, 2023 452.92 454.18 450.79 453.77 4,115,196 +1.63(+0.36%)
Nov 29, 2023 454.60 455.73 451.66 452.13 4,020,241 -0.21(-0.05%)
Nov 28, 2023 451.55 453.71 450.96 452.34 2,471,564 +0.39(+0.09%)
Nov 27, 2023 452.17 452.94 451.54 451.95 3,153,368 -0.84(-0.19%)
Nov 24, 2023 452.54 452.94 452.17 452.80 1,319,906 +0.34(+0.07%)
Nov 22, 2023 452.43 453.82 451.34 452.46 3,426,455 +1.71(+0.38%)
Nov 21, 2023 450.61 451.08 449.45 450.75 3,165,084 -1.04(-0.23%)
Nov 20, 2023 448.01 452.57 447.99 451.79 4,567,092 +3.60(+0.80%)
Nov 17, 2023 447.88 448.88 446.78 448.18 3,242,004 +0.47(+0.11%)
Nov 16, 2023 446.68 447.95 445.62 447.71 3,614,716 +0.55(+0.12%)
Nov 15, 2023 447.63 448.82 446.27 447.15 5,518,051 +0.90(+0.20%)
Nov 14, 2023 443.88 447.51 443.56 446.25 4,101,949 +8.58(+1.96%)
Nov 13, 2023 436.73 438.83 435.94 437.67 3,712,378 -0.50(-0.12%)
Nov 10, 2023 433.52 438.42 431.97 438.18 3,716,717 +6.75(+1.56%)
Nov 09, 2023 435.98 435.98 430.95 431.43 4,088,156 -3.28(-0.75%)
Nov 08, 2023 435.04 435.57 432.38 434.70 3,652,804 +0.36(+0.08%)
Nov 07, 2023 433.22 435.08 432.04 434.35 3,082,718 +1.15(+0.27%)
Nov 06, 2023 433.05 433.59 431.21 433.20 3,330,405 +1.04(+0.24%)
Nov 03, 2023 430.64 433.79 430.53 432.16 6,286,640 +3.84(+0.90%)
Nov 02, 2023 424.13 428.44 424.13 428.32 4,308,686 +8.10(+1.93%)
Nov 01, 2023 416.75 421.05 416.21 420.22 5,718,866 +4.54(+1.09%)
Oct 31, 2023 413.76 416.09 411.85 415.68 8,234,685 +2.46(+0.60%)
Oct 30, 2023 411.14 414.26 409.84 413.21 4,505,501 +4.85(+1.19%)
Oct 27, 2023 411.79 412.18 406.85 408.36 5,662,017 -1.88(-0.46%)
Oct 26, 2023 414.09 414.89 409.22 410.24 5,134,062 -5.01(-1.21%)
Oct 25, 2023 419.47 419.55 414.61 415.25 4,776,255 -5.99(-1.42%)
Oct 24, 2023 420.20 422.32 418.31 421.24 8,109,934 +3.15(+0.75%)
Oct 23, 2023 417.17 422.00 415.39 418.09 6,939,267 -0.73(-0.17%)
Oct 20, 2023 423.55 424.03 418.65 418.82 7,118,575 -5.22(-1.23%)
Oct 19, 2023 428.45 430.34 423.28 424.04 10,126,927 -3.88(-0.91%)
Oct 18, 2023 431.71 432.65 426.60 427.92 8,219,815 -5.68(-1.31%)
Oct 17, 2023 430.32 435.58 429.99 433.60 4,913,074 +0.13(+0.03%)
Oct 16, 2023 431.32 434.62 431.11 433.47 4,707,806 +4.46(+1.04%)
Oct 13, 2023 432.74 433.93 427.41 429.01 4,082,712 -2.27(-0.53%)
Oct 12, 2023 434.45 434.82 428.77 431.28 4,274,856 -2.60(-0.60%)
Oct 11, 2023 433.19 434.05 430.68 433.88 3,908,124 +1.83(+0.42%)
Oct 10, 2023 430.48 434.69 430.06 432.05 4,473,961 +2.25(+0.52%)
Oct 09, 2023 425.09 430.38 424.56 429.80 2,699,149 +2.81(+0.66%)
Oct 06, 2023 419.57 428.62 418.17 426.99 4,196,229 +4.96(+1.18%)
Oct 05, 2023 421.95 422.89 418.75 422.03 4,071,693 -0.20(-0.05%)
Oct 04, 2023 419.60 422.97 418.17 422.23 3,593,393 +2.97(+0.71%)
Oct 03, 2023 422.59 424.19 417.75 419.26 5,533,264 -5.66(-1.33%)
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.