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 )

535.32 -1.40 (-0.26%)
Streaming Delayed Price Updated: 1:27 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 (%)
Sep 29, 2023 429.22 429.32 423.50 425.07 6,303,209 -0.93(-0.22%)
Sep 28, 2023 423.01 427.74 422.41 426.00 4,920,219 +2.47(+0.58%)
Sep 27, 2023 424.58 425.18 419.85 423.53 7,159,240 +0.11(+0.03%)
Sep 26, 2023 426.67 427.33 422.57 423.42 4,937,563 -6.29(-1.46%)
Sep 25, 2023 426.64 429.78 427.52 429.71 4,478,279 +1.77(+0.41%)
Sep 22, 2023 430.00 431.61 427.54 427.93 9,490,252 -1.02(-0.24%)
Sep 21, 2023 433.19 433.46 428.76 428.96 5,153,259 -7.14(-1.64%)
Sep 20, 2023 441.44 441.88 435.91 436.10 5,550,130 -4.17(-0.95%)
Sep 19, 2023 440.12 440.73 437.43 440.27 3,628,919 -0.99(-0.22%)
Sep 18, 2023 440.50 442.40 440.05 441.25 4,214,610 +0.76(+0.17%)
Sep 15, 2023 444.59 444.88 440.42 440.50 5,317,452 -5.75(-1.29%)
Sep 14, 2023 444.95 446.90 443.57 446.25 3,599,585 +3.95(+0.89%)
Sep 13, 2023 442.07 443.56 440.96 442.30 3,117,039 +0.41(+0.09%)
Sep 12, 2023 442.83 444.38 441.27 441.88 2,687,903 -2.40(-0.54%)
Sep 11, 2023 444.08 444.59 442.34 444.29 3,725,652 +2.99(+0.68%)
Sep 08, 2023 440.69 442.93 440.40 441.30 2,829,569 +0.54(+0.12%)
Sep 07, 2023 438.96 441.40 438.63 440.76 2,344,727 -1.22(-0.28%)
Sep 06, 2023 444.26 444.33 439.69 441.98 6,524,278 -3.09(-0.70%)
Sep 05, 2023 446.56 446.90 445.00 445.08 2,323,797 -1.92(-0.43%)
Sep 01, 2023 449.04 449.44 445.56 447.00 2,895,476 +0.95(+0.21%)
Aug 31, 2023 447.47 448.62 446.03 446.05 3,938,953 -0.79(-0.18%)
Aug 30, 2023 445.36 447.46 444.60 446.84 2,853,207 +1.95(+0.44%)
Aug 29, 2023 438.55 445.25 438.36 444.89 4,042,476 +6.34(+1.44%)
Aug 28, 2023 438.12 439.27 436.75 438.55 2,621,558 +2.63(+0.60%)
Aug 25, 2023 434.57 437.18 430.93 435.92 4,179,372 +3.09(+0.71%)
Aug 24, 2023 440.45 440.99 432.73 432.83 3,628,088 -5.89(-1.34%)
Aug 23, 2023 435.02 439.47 434.96 438.72 2,900,097 +4.79(+1.10%)
Aug 22, 2023 437.03 437.08 433.44 433.93 4,994,158 -1.24(-0.29%)
Aug 21, 2023 433.39 435.95 431.20 435.17 3,299,428 +2.92(+0.67%)
Aug 18, 2023 429.24 433.41 428.91 432.26 3,211,445 +0.08(+0.02%)
Aug 17, 2023 436.95 437.25 431.65 432.18 4,051,309 -3.35(-0.77%)
Aug 16, 2023 438.30 439.98 435.39 435.53 2,938,588 -3.28(-0.75%)
Aug 15, 2023 442.11 442.39 438.13 438.81 5,094,132 -5.02(-1.13%)
Aug 14, 2023 440.48 443.90 440.21 443.83 2,422,067 +2.36(+0.54%)
Aug 11, 2023 439.79 442.46 439.17 441.47 3,813,763 -0.27(-0.06%)
Aug 10, 2023 443.95 447.44 440.51 441.74 4,575,310 +0.20(+0.04%)
Aug 09, 2023 444.79 444.95 440.77 441.54 2,880,424 -3.01(-0.68%)
Aug 08, 2023 443.82 444.96 441.09 444.55 3,607,281 -1.87(-0.42%)
Aug 07, 2023 444.49 446.59 443.79 446.42 2,256,487 +3.91(+0.88%)
Aug 04, 2023 446.49 448.60 442.07 442.50 4,424,782 -2.07(-0.47%)
Aug 03, 2023 443.82 446.47 443.15 444.57 3,326,752 -1.28(-0.29%)
Aug 02, 2023 448.99 449.23 445.12 445.86 3,296,013 -6.32(-1.40%)
Aug 01, 2023 452.01 452.88 451.21 452.17 3,812,327 -1.26(-0.28%)
Jul 31, 2023 453.11 453.83 451.77 453.43 4,006,327 +0.94(+0.21%)
Jul 28, 2023 451.52 453.51 450.79 452.49 4,322,227 +4.24(+0.95%)
Jul 27, 2023 454.72 455.11 447.30 448.25 3,463,322 -2.92(-0.65%)
Jul 26, 2023 450.19 452.62 449.11 451.17 5,675,141 +0.04(+0.01%)
Jul 25, 2023 449.63 452.43 449.56 451.13 4,043,272 +1.21(+0.27%)
Jul 24, 2023 449.10 450.73 448.49 449.92 2,671,155 +1.98(+0.44%)
Jul 21, 2023 449.68 449.88 447.92 447.93 3,554,559 -0.01(-0.00%)
Jul 20, 2023 449.88 450.78 447.20 447.94 10,805,426 -2.81(-0.62%)
Jul 19, 2023 450.74 452.09 450.10 450.75 3,229,436 +0.83(+0.18%)
Jul 18, 2023 446.21 450.58 445.81 449.93 6,549,992 +3.24(+0.73%)
Jul 17, 2023 444.85 447.67 444.83 446.68 4,566,851 +1.65(+0.37%)
Jul 14, 2023 446.26 447.10 444.36 445.03 3,489,148 -0.44(-0.10%)
Jul 13, 2023 443.65 446.14 443.21 445.47 4,256,989 +3.76(+0.85%)
Jul 12, 2023 442.23 443.23 440.72 441.71 4,783,174 +3.29(+0.75%)
Jul 11, 2023 436.29 438.77 435.27 438.42 4,846,914 +2.93(+0.67%)
Jul 10, 2023 434.02 435.65 433.43 435.49 2,564,211 +1.15(+0.27%)
Jul 07, 2023 434.48 438.44 434.13 434.34 3,493,077 -1.11(-0.26%)
Jul 06, 2023 435.32 435.91 432.91 435.45 3,296,920 -3.60(-0.82%)
Jul 05, 2023 437.68 439.81 437.68 439.05 6,309,523 -0.76(-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.