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 )

535.10 -1.62 (-0.30%)
Streaming Delayed Price Updated: 12:35 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 (%)
Feb 28, 2022 417.77 423.73 416.49 422.38 11,600,360 -0.86(-0.20%)
Feb 25, 2022 415.37 423.39 416.34 423.24 10,024,742 +9.12(+2.20%)
Feb 24, 2022 397.43 414.57 397.04 414.12 20,210,668 +6.41(+1.57%)
Feb 23, 2022 418.30 418.95 407.41 407.71 11,776,400 -7.57(-1.82%)
Feb 22, 2022 417.60 421.11 411.78 415.28 10,320,222 -4.55(-1.08%)
Feb 18, 2022 419.83 0 -2.92(-0.69%)
Feb 17, 2022 428.60 429.12 422.03 422.75 6,682,055 -9.06(-2.10%)
Feb 16, 2022 429.16 433.25 427.36 431.81 6,552,254 +0.49(+0.11%)
Feb 15, 2022 429.05 431.55 428.55 431.32 7,004,123 +6.83(+1.61%)
Feb 14, 2022 425.43 427.01 420.98 424.49 8,565,327 -1.39(-0.33%)
Feb 11, 2022 434.53 436.68 424.47 425.88 9,802,139 -8.69(-2.00%)
Feb 10, 2022 436.51 442.60 432.47 434.57 7,760,398 -7.82(-1.77%)
Feb 09, 2022 440.23 442.69 440.01 442.39 7,420,241 +6.43(+1.48%)
Feb 08, 2022 432.00 436.98 430.53 435.96 5,145,809 +3.44(+0.79%)
Feb 07, 2022 434.70 436.10 431.14 432.52 6,597,947 -1.54(-0.35%)
Feb 04, 2022 431.55 437.83 429.20 434.06 7,384,060 +2.17(+0.50%)
Feb 03, 2022 436.05 438.01 431.01 431.89 8,136,406 -10.26(-2.32%)
Feb 02, 2022 440.53 442.95 438.10 442.16 10,115,097 +4.21(+0.96%)
Feb 01, 2022 435.83 438.62 432.17 437.95 9,115,478 +3.00(+0.69%)
Jan 31, 2022 426.61 435.40 434.95 8,864,148 +7.72(+1.81%)
Jan 28, 2022 418.45 427.23 413.68 427.23 13,575,225 +10.20(+2.44%)
Jan 27, 2022 423.80 426.99 415.27 417.03 18,219,654 -2.19(-0.52%)
Jan 26, 2022 426.22 429.46 414.77 419.21 15,452,366 -0.97(-0.23%)
Jan 25, 2022 418.79 424.37 413.04 420.19 15,275,515 -4.89(-1.15%)
Jan 24, 2022 417.79 425.85 406.92 425.08 18,946,546 +1.48(+0.35%)
Jan 21, 2022 430.91 433.25 423.49 423.60 14,521,830 -8.41(-1.95%)
Jan 20, 2022 438.77 443.59 431.52 432.01 9,245,166 -4.85(-1.11%)
Jan 19, 2022 442.87 444.41 436.55 436.86 6,496,116 -4.56(-1.03%)
Jan 18, 2022 444.51 444.74 440.30 441.43 10,056,180 -7.94(-1.77%)
Jan 14, 2022 449.37 0 +0.15(+0.03%)
Jan 13, 2022 456.56 457.24 448.16 449.21 5,556,153 -6.25(-1.37%)
Jan 12, 2022 456.09 457.56 453.43 455.46 9,281,102 +1.20(+0.26%)
Jan 11, 2022 449.86 454.33 446.77 454.26 7,840,701 +4.44(+0.99%)
Jan 10, 2022 447.39 450.36 441.51 449.82 9,314,081 -0.85(-0.19%)
Jan 07, 2022 452.52 453.70 449.29 450.67 7,970,418 -1.81(-0.40%)
Jan 06, 2022 452.45 455.24 450.07 452.48 6,187,019 -0.34(-0.07%)
Jan 05, 2022 461.42 462.15 452.78 452.82 7,482,058 -9.00(-1.95%)
Jan 04, 2022 463.44 464.12 459.87 461.82 5,959,864 -0.15(-0.03%)
Jan 03, 2022 460.57 462.03 458.19 461.97 5,774,312 +2.74(+0.60%)
Dec 31, 2021 459.87 461.10 459.00 459.23 4,134,232 -1.14(-0.25%)
Dec 30, 2021 462.16 463.18 459.97 460.37 4,176,103 -1.30(-0.28%)
Dec 29, 2021 461.24 462.74 460.20 461.67 3,438,232 +0.48(+0.10%)
Dec 28, 2021 461.97 462.99 460.32 461.19 4,427,212 -0.36(-0.08%)
Dec 27, 2021 456.43 461.55 456.43 461.55 4,288,323 +6.52(+1.43%)
Dec 23, 2021 453.29 456.57 453.18 455.03 4,537,807 +2.77(+0.61%)
Dec 22, 2021 447.49 452.37 447.35 452.26 5,018,452 +4.51(+1.01%)
Dec 21, 2021 443.42 447.92 441.25 447.74 6,576,204 +7.84(+1.78%)
Dec 20, 2021 439.46 440.37 436.23 439.90 7,287,647 -5.00(-1.12%)
Dec 17, 2021 446.26 449.35 442.93 444.90 8,755,682 -4.46(-0.99%)
Dec 16, 2021 455.35 455.66 447.85 449.36 8,164,863 -4.16(-0.92%)
Dec 15, 2021 446.56 453.72 443.97 453.52 7,320,861 +7.02(+1.57%)
Dec 14, 2021 446.22 448.76 443.46 446.50 10,702,312 -3.18(-0.71%)
Dec 13, 2021 453.13 453.40 449.33 449.68 9,270,227 -4.02(-0.89%)
Dec 10, 2021 452.16 453.76 449.55 453.69 5,864,446 +4.31(+0.96%)
Dec 09, 2021 451.11 452.02 449.18 449.38 5,781,748 -3.05(-0.67%)
Dec 08, 2021 451.64 452.89 449.83 452.44 5,201,759 +1.19(+0.26%)
Dec 07, 2021 447.49 451.78 447.45 451.25 7,048,971 +9.18(+2.08%)
Dec 06, 2021 439.56 443.98 437.03 442.06 6,837,960 +5.26(+1.20%)
Dec 03, 2021 442.39 443.47 432.58 436.80 10,340,717 -3.95(-0.90%)
Dec 02, 2021 434.29 442.31 433.89 440.76 10,454,549 +6.69(+1.54%)
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.