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

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

535.79 -0.93 (-0.17%)
Streaming Delayed Price Updated: 1:43 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 (%)
Apr 29, 2022 410.95 413.07 398.88 399.44 9,057,261 -15.57(-3.75%)
Apr 28, 2022 409.62 416.74 405.10 415.00 5,761,642 +10.17(+2.51%)
Apr 27, 2022 404.63 410.22 402.58 404.83 10,144,648 +1.22(+0.30%)
Apr 26, 2022 413.09 413.26 403.57 403.62 9,911,688 -12.10(-2.91%)
Apr 25, 2022 410.93 415.83 406.27 415.72 8,192,557 +2.55(+0.62%)
Apr 22, 2022 423.81 424.09 412.71 413.17 8,209,545 -11.89(-2.80%)
Apr 21, 2022 435.17 436.53 424.03 425.06 5,445,503 -6.25(-1.45%)
Apr 20, 2022 433.55 434.15 430.20 431.31 4,445,409 -0.39(-0.09%)
Apr 19, 2022 424.73 432.44 424.57 431.69 5,367,590 +6.86(+1.61%)
Apr 18, 2022 423.73 426.56 422.59 424.84 4,794,772 +0.16(+0.04%)
Apr 14, 2022 430.23 431.40 424.56 424.68 4,566,039 -5.31(-1.24%)
Apr 13, 2022 425.02 430.75 424.72 430.00 7,548,283 +4.97(+1.17%)
Apr 12, 2022 429.85 432.36 423.58 425.02 5,458,504 -1.63(-0.38%)
Apr 11, 2022 430.79 431.63 426.23 426.65 5,129,114 -7.50(-1.73%)
Apr 08, 2022 434.60 437.10 432.61 434.16 5,138,315 -1.16(-0.27%)
Apr 07, 2022 432.25 437.16 430.24 435.32 5,501,405 +2.14(+0.49%)
Apr 06, 2022 433.46 435.48 430.21 433.17 6,247,158 -4.25(-0.97%)
Apr 05, 2022 441.62 444.09 436.39 437.42 4,582,020 -5.71(-1.29%)
Apr 04, 2022 439.63 443.24 438.73 443.13 4,195,285 +3.87(+0.88%)
Apr 01, 2022 439.71 439.87 435.67 439.26 5,443,306 +1.06(+0.24%)
Mar 31, 2022 444.20 444.99 437.98 438.19 6,784,071 -6.86(-1.54%)
Mar 30, 2022 446.71 447.35 442.78 445.05 5,940,338 -2.78(-0.62%)
Mar 29, 2022 446.23 448.20 442.41 447.83 5,919,022 +5.64(+1.28%)
Mar 28, 2022 438.45 442.22 436.56 442.19 4,372,103 +3.08(+0.70%)
Mar 25, 2022 437.63 439.41 434.98 439.11 7,154,143 +2.20(+0.50%)
Mar 24, 2022 432.50 436.94 431.40 436.91 3,683,760 +6.23(+1.45%)
Mar 23, 2022 433.54 434.99 430.42 430.68 5,860,602 -5.47(-1.25%)
Mar 22, 2022 432.44 437.00 432.44 436.15 5,563,411 +5.26(+1.22%)
Mar 21, 2022 431.00 433.03 427.44 430.89 5,898,968 -0.09(-0.02%)
Mar 18, 2022 424.88 431.50 424.11 430.98 5,480,718 +4.56(+1.07%)
Mar 17, 2022 419.18 426.53 418.89 426.42 6,746,443 +5.24(+1.24%)
Mar 16, 2022 415.80 421.25 410.73 421.18 8,271,008 +9.13(+2.21%)
Mar 15, 2022 405.80 412.67 404.54 412.05 8,247,648 +8.88(+2.20%)
Mar 14, 2022 407.11 410.44 402.00 403.18 9,266,537 -3.07(-0.76%)
Mar 11, 2022 413.99 414.55 405.62 406.25 11,738,242 -5.13(-1.25%)
Mar 10, 2022 408.52 412.26 406.49 411.38 8,355,835 -1.90(-0.46%)
Mar 09, 2022 411.09 415.26 408.80 413.27 8,000,568 +10.83(+2.69%)
Mar 08, 2022 405.69 412.98 401.34 402.44 15,370,374 -3.02(-0.75%)
Mar 07, 2022 417.25 417.49 405.46 405.47 9,123,437 -12.27(-2.94%)
Mar 04, 2022 417.55 419.00 413.69 417.74 8,394,688 -3.60(-0.85%)
Mar 03, 2022 425.92 426.48 419.48 421.34 10,288,314 -2.03(-0.48%)
Mar 02, 2022 418.09 424.98 417.28 423.37 9,292,839 +7.58(+1.82%)
Mar 01, 2022 420.68 422.69 413.06 415.79 14,840,457 -6.55(-1.55%)
Feb 28, 2022 417.72 423.68 416.44 422.33 11,601,709 -0.86(-0.20%)
Feb 25, 2022 415.33 423.35 416.29 423.19 10,025,908 +9.12(+2.20%)
Feb 24, 2022 397.38 414.53 397.00 414.07 20,213,018 +6.41(+1.57%)
Feb 23, 2022 418.25 418.90 407.37 407.66 11,777,769 -7.57(-1.82%)
Feb 22, 2022 417.55 421.06 411.74 415.23 10,321,422 -4.55(-1.08%)
Feb 18, 2022 419.78 0 -2.92(-0.69%)
Feb 17, 2022 428.55 429.07 421.98 422.70 6,682,832 -9.06(-2.10%)
Feb 16, 2022 429.11 433.20 427.31 431.76 6,553,016 +0.49(+0.11%)
Feb 15, 2022 429.00 431.50 428.50 431.27 7,004,937 +6.82(+1.61%)
Feb 14, 2022 425.38 426.96 420.93 424.44 8,566,323 -1.39(-0.33%)
Feb 11, 2022 434.48 436.63 424.42 425.83 9,803,279 -8.69(-2.00%)
Feb 10, 2022 436.46 442.55 432.42 434.52 7,761,300 -7.82(-1.77%)
Feb 09, 2022 440.18 442.64 439.96 442.34 7,421,104 +6.43(+1.48%)
Feb 08, 2022 431.95 436.93 430.48 435.91 5,146,408 +3.44(+0.79%)
Feb 07, 2022 434.65 436.05 431.09 432.47 6,598,715 -1.54(-0.36%)
Feb 04, 2022 431.50 437.78 429.15 434.01 7,384,918 +2.17(+0.50%)
Feb 03, 2022 436.00 437.96 430.96 431.85 8,137,352 -10.26(-2.32%)
Feb 02, 2022 440.48 442.90 438.04 442.11 10,116,273 +4.21(+0.96%)
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.