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

436.10 +1.80 (+0.41%)
Official Closing Price Updated: 8:00 PM EDT, Sep 25, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2023 432.99 436.18 433.88 436.10 4,412,615 +1.80(+0.41%)
Sep 22, 2023 436.40 438.03 433.90 434.30 9,351,098 -1.04(-0.24%)
Sep 21, 2023 439.64 439.91 435.14 435.34 5,077,698 -7.25(-1.64%)
Sep 20, 2023 448.01 448.46 442.40 442.59 5,468,749 -4.23(-0.95%)
Sep 19, 2023 446.67 447.29 443.94 446.82 3,575,709 -1.00(-0.22%)
Sep 18, 2023 447.05 448.98 446.60 447.82 4,152,812 +0.77(+0.17%)
Sep 15, 2023 451.21 451.50 446.97 447.05 5,239,483 -5.84(-1.29%)
Sep 14, 2023 451.57 453.55 450.17 452.89 3,546,805 +4.01(+0.89%)
Sep 13, 2023 448.65 450.16 447.52 448.88 3,071,335 +0.42(+0.09%)
Sep 12, 2023 449.42 450.99 447.84 448.46 2,648,491 -2.44(-0.54%)
Sep 11, 2023 450.69 451.21 448.92 450.90 3,671,024 +3.03(+0.68%)
Sep 08, 2023 447.25 449.52 446.96 447.87 2,788,080 +0.55(+0.12%)
Sep 07, 2023 445.49 447.97 445.16 447.32 2,310,347 -1.24(-0.28%)
Sep 06, 2023 450.87 450.94 446.23 448.56 6,428,614 -3.14(-0.70%)
Sep 05, 2023 453.21 453.55 451.62 451.70 2,289,724 -1.95(-0.43%)
Sep 01, 2023 455.72 456.13 452.19 453.65 2,853,020 +0.96(+0.21%)
Aug 31, 2023 454.13 455.30 452.64 452.69 3,881,197 -0.80(-0.18%)
Aug 30, 2023 451.99 454.12 451.22 453.49 2,811,371 +1.98(+0.44%)
Aug 29, 2023 445.08 451.88 444.88 451.51 3,983,202 +6.43(+1.44%)
Aug 28, 2023 444.64 445.81 443.25 445.08 2,583,119 +2.67(+0.60%)
Aug 25, 2023 441.04 443.69 437.34 442.41 4,118,091 +3.14(+0.71%)
Aug 24, 2023 447.00 447.55 439.17 439.27 3,574,890 -5.98(-1.34%)
Aug 23, 2023 441.49 446.01 441.43 445.25 2,857,574 +4.86(+1.10%)
Aug 22, 2023 443.53 443.58 439.89 440.39 4,920,930 -1.26(-0.29%)
Aug 21, 2023 439.84 442.44 437.62 441.65 3,251,049 +2.96(+0.67%)
Aug 18, 2023 435.63 439.86 435.29 438.69 3,164,356 +0.08(+0.02%)
Aug 17, 2023 443.45 443.76 438.07 438.61 3,991,906 -3.40(-0.77%)
Aug 16, 2023 444.82 446.53 441.87 442.01 2,895,500 -3.33(-0.75%)
Aug 15, 2023 448.69 448.98 444.65 445.34 5,019,438 -5.10(-1.13%)
Aug 14, 2023 447.03 450.51 446.76 450.44 2,386,553 +2.40(+0.54%)
Aug 11, 2023 446.33 449.04 445.70 448.04 3,757,843 -0.27(-0.06%)
Aug 10, 2023 450.56 454.10 447.07 448.31 4,508,223 +0.20(+0.04%)
Aug 09, 2023 451.41 451.57 447.33 448.11 2,838,189 -3.05(-0.68%)
Aug 08, 2023 450.43 451.58 447.65 451.16 3,554,388 -1.90(-0.42%)
Aug 07, 2023 451.10 453.24 450.39 453.06 2,223,401 +3.97(+0.88%)
Aug 04, 2023 453.13 455.28 448.65 449.09 4,359,902 -2.10(-0.47%)
Aug 03, 2023 450.42 453.11 449.75 451.19 3,277,973 -1.30(-0.29%)
Aug 02, 2023 455.67 455.91 451.74 452.49 3,247,684 -6.41(-1.40%)
Aug 01, 2023 458.74 459.62 457.93 458.90 3,756,428 -1.28(-0.28%)
Jul 31, 2023 459.85 460.58 458.49 460.18 3,947,583 +0.96(+0.21%)
Jul 28, 2023 458.24 460.26 457.50 459.22 4,258,851 +4.30(+0.95%)
Jul 27, 2023 461.49 461.88 453.95 454.92 3,412,540 -2.96(-0.65%)
Jul 26, 2023 456.89 459.36 455.79 457.88 5,591,927 +0.04(+0.01%)
Jul 25, 2023 456.32 459.16 456.25 457.84 3,983,986 +1.23(+0.27%)
Jul 24, 2023 455.78 457.44 455.16 456.61 2,631,989 +2.01(+0.44%)
Jul 21, 2023 456.37 456.58 454.58 454.60 3,502,439 -0.01(-0.00%)
Jul 20, 2023 456.58 457.49 453.86 454.61 10,646,988 -2.85(-0.62%)
Jul 19, 2023 457.45 458.82 456.79 457.46 3,182,084 +0.84(+0.18%)
Jul 18, 2023 452.85 457.29 452.44 456.62 6,453,951 +3.29(+0.73%)
Jul 17, 2023 451.47 454.33 451.45 453.33 4,499,888 +1.68(+0.37%)
Jul 14, 2023 452.90 453.75 450.97 451.65 3,437,987 -0.45(-0.10%)
Jul 13, 2023 450.25 452.78 449.81 452.10 4,194,570 +3.82(+0.85%)
Jul 12, 2023 448.81 449.83 447.28 448.28 4,713,039 +3.34(+0.75%)
Jul 11, 2023 442.78 445.30 441.75 444.94 4,775,845 +2.97(+0.67%)
Jul 10, 2023 440.48 442.14 439.88 441.97 2,526,613 +1.17(+0.27%)
Jul 07, 2023 440.94 444.96 440.59 440.80 3,441,859 -1.13(-0.26%)
Jul 06, 2023 441.80 442.40 439.35 441.93 3,248,578 -3.65(-0.82%)
Jul 05, 2023 444.19 446.36 444.19 445.58 6,217,008 -0.77(-0.17%)
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.