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 )

538.05 +1.33 (+0.25%)
Official Closing 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 (%)
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%)
Jul 03, 2023 438.70 439.88 438.44 439.81 1,956,794 +0.63(+0.14%)
Jun 30, 2023 437.24 440.07 436.95 439.18 5,214,598 +5.32(+1.23%)
Jun 29, 2023 431.79 434.13 431.46 433.85 3,434,054 +1.72(+0.40%)
Jun 28, 2023 430.94 433.30 430.30 432.13 3,495,978 +0.14(+0.03%)
Jun 27, 2023 428.27 432.64 427.17 431.99 5,332,586 +4.73(+1.11%)
Jun 26, 2023 428.51 430.45 427.08 427.26 5,010,747 -1.81(-0.42%)
Jun 23, 2023 428.81 430.94 428.38 429.07 2,690,838 -3.29(-0.76%)
Jun 22, 2023 429.85 432.46 429.47 432.37 2,549,523 +1.56(+0.36%)
Jun 21, 2023 432.01 433.03 430.24 430.81 4,128,005 -2.29(-0.53%)
Jun 20, 2023 433.26 435.06 430.89 433.10 4,573,085 -2.06(-0.47%)
Jun 16, 2023 438.86 438.95 434.78 435.15 6,570,781 -1.56(-0.36%)
Jun 15, 2023 430.60 438.05 436.71 6,270,015 +29.59(+7.27%)
May 08, 2023 407.38 407.65 405.73 407.12 3,009,337 +0.22(+0.05%)
May 05, 2023 403.35 408.12 403.11 406.91 3,047,242 +7.31(+1.83%)
May 04, 2023 401.36 401.73 398.30 399.60 4,270,613 -2.81(-0.70%)
May 03, 2023 405.81 408.22 402.25 402.41 3,813,974 -2.92(-0.72%)
May 02, 2023 409.11 409.20 402.28 405.33 4,688,332 -4.59(-1.12%)
May 01, 2023 409.84 411.94 409.66 409.91 2,864,323 -0.30(-0.07%)
Apr 28, 2023 405.89 410.29 405.86 410.21 3,941,423 +3.37(+0.83%)
Apr 27, 2023 401.46 407.09 401.26 406.84 4,231,677 +7.92(+1.98%)
Apr 26, 2023 401.18 402.28 398.30 398.92 5,740,274 -1.63(-0.41%)
Apr 25, 2023 404.98 405.52 400.51 400.55 3,752,941 -6.46(-1.59%)
Apr 24, 2023 406.37 407.45 405.03 407.01 3,460,522 +0.51(+0.13%)
Apr 21, 2023 406.60 407.06 404.65 406.50 3,445,484 +0.23(+0.06%)
Apr 20, 2023 405.59 408.09 404.72 406.28 3,338,546 -2.29(-0.56%)
Apr 19, 2023 406.63 409.43 406.59 408.57 2,990,193 -0.03(-0.01%)
Apr 18, 2023 409.99 410.07 407.20 408.60 2,700,702 +0.24(+0.06%)
Apr 17, 2023 406.75 408.43 405.51 408.36 2,527,753 +1.50(+0.37%)
Apr 14, 2023 407.24 409.45 404.50 406.86 3,611,153 -1.00(-0.25%)
Apr 13, 2023 403.70 408.20 403.18 407.86 3,634,910 +5.25(+1.30%)
Apr 12, 2023 406.30 406.55 401.92 402.62 4,026,839 -1.51(-0.37%)
Apr 11, 2023 404.67 405.60 403.36 404.13 3,718,152 -0.01(-0.00%)
Apr 10, 2023 401.08 404.16 400.48 404.14 2,828,383 +0.46(+0.11%)
Apr 06, 2023 401.28 403.93 400.17 403.68 3,029,537 +1.52(+0.38%)
Apr 05, 2023 402.43 403.15 400.38 402.15 3,765,790 -0.95(-0.24%)
Apr 04, 2023 406.04 406.31 401.70 403.11 3,559,782 -2.07(-0.51%)
Apr 03, 2023 403.38 405.79 402.88 405.18 4,535,414 +1.43(+0.36%)
Mar 31, 2023 399.23 404.10 399.10 403.74 4,315,591 +5.59(+1.40%)
Mar 30, 2023 398.60 398.85 396.28 398.16 4,139,450 +2.20(+0.56%)
Mar 29, 2023 394.49 396.17 393.30 395.96 4,447,615 +5.65(+1.45%)
Mar 28, 2023 390.38 391.10 388.34 390.31 2,462,077 -0.73(-0.19%)
Mar 27, 2023 392.79 393.48 390.20 391.04 4,591,801 +0.68(+0.17%)
Mar 24, 2023 386.52 390.43 384.11 390.36 4,956,297 +2.56(+0.66%)
Mar 23, 2023 389.81 393.86 385.08 387.79 4,829,083 +0.98(+0.25%)
Mar 22, 2023 393.31 396.97 386.74 386.81 4,877,199 -6.59(-1.68%)
Mar 21, 2023 391.84 393.98 390.26 393.41 8,849,504 +5.05(+1.30%)
Mar 20, 2023 385.49 388.78 384.75 388.36 4,705,640 +3.81(+0.99%)
Mar 17, 2023 387.90 388.98 383.26 384.55 6,633,062 -4.62(-1.19%)
Mar 16, 2023 380.13 389.51 379.54 389.16 6,690,004 +6.58(+1.72%)
Mar 15, 2023 379.09 382.62 376.99 382.58 8,007,038 -2.37(-0.61%)
Mar 14, 2023 383.71 386.59 380.29 384.95 6,137,955 +6.37(+1.68%)
Mar 13, 2023 375.09 383.45 373.98 378.58 5,704,176 -0.79(-0.21%)
Mar 10, 2023 384.23 386.28 377.64 379.37 6,902,687 -5.41(-1.41%)
Mar 09, 2023 392.82 394.48 383.71 384.78 3,636,321 -7.26(-1.85%)
Mar 08, 2023 391.52 392.78 389.70 392.04 3,497,688 +0.69(+0.18%)
Mar 07, 2023 397.43 397.66 390.73 391.35 3,612,091 -6.27(-1.58%)
Mar 06, 2023 398.13 400.40 397.06 397.62 5,883,408 +0.45(+0.11%)
Mar 03, 2023 392.77 397.43 392.12 397.17 3,238,337 +6.27(+1.60%)
Mar 02, 2023 385.85 391.74 385.56 390.90 3,070,419 +3.05(+0.79%)
Mar 01, 2023 388.51 389.76 386.53 387.85 6,515,959 -1.39(-0.36%)
Feb 28, 2023 390.31 392.31 389.24 389.24 5,304,145 -1.50(-0.38%)
Feb 27, 2023 392.93 394.31 389.87 390.74 4,648,465 +1.36(+0.35%)
Feb 24, 2023 388.50 390.32 386.80 389.38 4,550,266 -4.25(-1.08%)
Feb 23, 2023 394.61 395.18 389.37 393.63 4,667,863 +2.06(+0.53%)
Feb 22, 2023 392.57 394.14 390.10 391.57 4,238,704 -0.67(-0.17%)
Feb 21, 2023 396.04 397.09 391.89 392.23 6,419,915 -7.93(-1.98%)
Feb 17, 2023 399.00 400.41 397.05 400.17 2,084,764 -1.11(-0.28%)
Feb 16, 2023 401.73 405.72 401.08 401.28 3,420,104 -5.48(-1.35%)
Feb 15, 2023 403.22 406.83 402.41 406.76 3,033,363 +1.29(+0.32%)
Feb 14, 2023 404.10 407.85 401.44 405.47 4,312,016 -0.21(-0.05%)
Feb 13, 2023 401.66 405.75 401.19 405.68 3,840,939 +4.71(+1.18%)
Feb 10, 2023 398.77 401.36 398.00 400.97 2,715,534 +0.87(+0.22%)
Feb 09, 2023 407.25 407.38 398.79 400.10 3,453,928 -3.42(-0.85%)
Feb 08, 2023 405.94 407.31 402.85 403.52 2,934,643 -4.45(-1.09%)
Feb 07, 2023 401.76 409.25 400.55 407.97 5,706,369 +5.20(+1.29%)
Feb 06, 2023 402.71 404.18 401.04 402.77 2,621,937 -2.49(-0.62%)
Feb 03, 2023 404.45 409.76 403.98 405.26 4,484,370 -4.22(-1.03%)
Feb 02, 2023 407.66 411.03 405.70 409.48 4,988,626 +5.86(+1.45%)
Feb 01, 2023 398.17 406.47 395.35 403.62 5,309,259 +4.26(+1.07%)
Jan 31, 2023 394.16 399.44 393.84 399.35 6,253,619 +5.71(+1.45%)
Jan 30, 2023 395.78 398.09 393.38 393.64 3,534,120 -5.07(-1.27%)
Jan 27, 2023 396.58 401.07 396.50 398.71 4,103,077 +0.99(+0.25%)
Jan 26, 2023 396.15 397.88 393.10 397.72 3,135,519 +4.32(+1.10%)
Jan 25, 2023 389.02 393.74 386.75 393.40 4,654,756 +0.07(+0.02%)
Jan 24, 2023 391.96 394.20 390.74 393.33 4,401,522 -0.26(-0.07%)
Jan 23, 2023 389.81 395.65 388.88 393.59 5,267,778 +4.62(+1.19%)
Jan 20, 2023 383.28 389.15 381.63 388.98 2,704,835 +7.01(+1.84%)
Jan 19, 2023 382.52 384.25 380.55 381.96 3,065,205 -2.74(-0.71%)
Jan 18, 2023 392.08 393.12 384.54 384.70 4,444,783 -6.16(-1.58%)
Jan 17, 2023 391.59 393.25 390.17 390.86 3,586,874 -0.72(-0.18%)
Jan 13, 2023 386.79 392.12 386.48 391.59 3,264,403 +1.54(+0.39%)
Jan 12, 2023 389.73 391.53 385.58 390.05 4,076,020 +1.52(+0.39%)
Jan 11, 2023 385.42 388.68 384.59 388.54 6,411,281 +4.78(+1.25%)
Jan 10, 2023 380.49 383.83 379.53 383.75 4,630,403 +2.74(+0.72%)
Jan 09, 2023 383.57 386.82 380.89 381.01 3,551,895 -0.26(-0.07%)
Jan 06, 2023 375.92 382.45 372.87 381.28 4,947,553 +8.51(+2.28%)
Jan 05, 2023 375.03 375.13 372.18 372.77 4,422,486 -4.28(-1.14%)
Jan 04, 2023 376.50 379.13 373.39 377.05 3,882,401 +2.92(+0.78%)
Jan 03, 2023 377.65 379.60 371.27 374.14 6,593,312 -1.64(-0.44%)
Dec 30, 2022 374.03 375.84 371.83 375.78 5,408,631 -0.78(-0.21%)
Dec 29, 2022 373.00 377.59 372.49 376.56 5,446,149 +6.41(+1.73%)
Dec 28, 2022 374.69 376.70 369.85 370.16 4,789,403 -4.55(-1.21%)
Dec 27, 2022 376.11 376.43 373.05 374.71 4,432,778 -1.45(-0.38%)
Dec 23, 2022 373.07 376.32 371.44 376.15 3,353,699 +1.95(+0.52%)
Dec 22, 2022 376.32 376.63 368.23 374.21 6,607,116 -5.16(-1.36%)
Dec 21, 2022 376.68 380.62 376.01 379.37 3,960,578 +5.57(+1.49%)
Dec 20, 2022 372.61 375.49 371.29 373.80 4,544,507 +0.43(+0.12%)
Dec 19, 2022 376.81 377.10 371.67 373.37 4,375,332 -3.13(-0.83%)
Dec 16, 2022 378.41 379.75 374.39 376.50 6,816,895 -4.66(-1.22%)
Dec 15, 2022 385.69 386.57 379.37 381.15 5,989,171 -9.68(-2.48%)
Dec 14, 2022 392.80 396.70 387.67 390.83 9,602,536 -2.36(-0.60%)
Dec 13, 2022 401.33 401.44 390.37 393.19 6,031,513 +3.11(+0.80%)
Dec 12, 2022 385.52 390.18 384.78 390.08 5,133,321 +5.39(+1.40%)
Dec 09, 2022 386.27 388.90 384.53 384.68 3,635,578 -2.86(-0.74%)
Dec 08, 2022 386.44 388.62 384.82 387.55 2,549,944 +3.02(+0.79%)
Dec 07, 2022 384.11 386.93 383.33 384.53 4,186,594 -0.74(-0.19%)
Dec 06, 2022 390.65 391.15 383.03 385.27 4,343,062 -5.59(-1.43%)
Dec 05, 2022 395.12 396.09 389.47 390.86 4,249,687 -7.17(-1.80%)
Dec 02, 2022 393.39 398.94 393.39 398.02 3,721,639 -0.43(-0.11%)
Dec 01, 2022 399.94 401.17 395.90 398.45 6,053,560 -0.17(-0.04%)
Nov 30, 2022 386.82 398.62 384.86 398.62 6,175,623 +11.99(+3.10%)
Nov 29, 2022 387.36 388.60 384.67 386.63 4,566,614 -0.66(-0.17%)
Nov 28, 2022 390.35 392.04 386.45 387.29 2,573,755 -6.23(-1.58%)
Nov 25, 2022 393.06 394.11 392.79 393.52 1,234,825 -0.03(-0.01%)
Nov 23, 2022 390.78 394.11 390.62 393.55 2,328,518 +2.34(+0.60%)
Nov 22, 2022 387.92 391.30 386.50 391.22 3,403,163 +5.32(+1.38%)
Nov 21, 2022 386.02 387.08 384.08 385.90 2,363,873 -1.48(-0.38%)
Nov 18, 2022 389.00 389.06 384.41 387.38 2,573,920 +1.83(+0.47%)
Nov 17, 2022 381.95 386.28 381.57 385.55 3,429,886 -1.31(-0.34%)
Nov 16, 2022 388.03 389.01 386.12 386.85 4,195,818 -2.86(-0.73%)
Nov 15, 2022 392.37 393.47 385.84 389.72 6,320,434 +3.28(+0.85%)
Nov 14, 2022 387.94 391.40 386.21 386.44 6,256,977 -3.27(-0.84%)
Nov 11, 2022 386.95 390.57 384.78 389.71 3,847,556 +3.72(+0.96%)
Nov 10, 2022 379.44 386.33 377.14 385.99 4,647,197 +20.04(+5.48%)
Nov 09, 2022 371.46 372.70 365.37 365.94 8,681,411 -7.62(-2.04%)
Nov 08, 2022 372.67 376.57 369.35 373.57 3,884,222 +2.01(+0.54%)
Nov 07, 2022 369.35 372.15 367.22 371.56 3,873,165 +3.59(+0.98%)
Nov 04, 2022 368.61 370.45 361.82 367.96 4,695,454 +5.13(+1.41%)
Nov 03, 2022 363.19 365.87 360.63 362.83 3,588,761 -3.68(-1.00%)
Nov 02, 2022 375.50 366.38 366.51 6,987,342 -9.64(-2.56%)
Nov 01, 2022 381.53 381.75 374.88 376.15 7,487,007 -1.50(-0.40%)
Oct 31, 2022 377.88 380.48 376.75 377.65 6,526,221 -2.67(-0.70%)
Oct 28, 2022 371.52 380.92 371.31 380.32 4,200,067 +8.72(+2.35%)
Oct 27, 2022 374.64 376.48 370.95 371.60 4,503,730 -1.99(-0.53%)
Oct 26, 2022 373.19 379.01 372.96 373.59 5,221,806 -2.84(-0.76%)
Oct 25, 2022 370.43 376.75 370.35 376.43 5,101,552 +5.95(+1.61%)
Oct 24, 2022 367.60 371.64 364.86 370.48 4,296,909 +4.50(+1.23%)
Oct 21, 2022 357.03 366.51 355.55 365.98 4,329,169 +8.63(+2.41%)
Oct 20, 2022 359.86 364.39 356.56 357.36 5,123,367 -3.07(-0.85%)
Oct 19, 2022 360.79 363.60 357.45 360.42 4,978,425 -2.39(-0.66%)
Oct 18, 2022 366.84 367.10 359.43 362.81 7,001,829 +4.11(+1.15%)
Oct 17, 2022 355.94 359.78 355.92 358.70 4,008,955 +9.00(+2.57%)
Oct 14, 2022 360.37 362.01 349.06 349.70 5,476,759 -8.20(-2.29%)
Oct 13, 2022 341.44 359.37 340.39 357.90 7,538,394 +9.28(+2.66%)
Oct 12, 2022 350.27 351.81 348.42 348.62 4,238,358 -1.13(-0.32%)
Oct 11, 2022 350.30 354.96 347.83 349.75 5,902,429 -2.42(-0.69%)
Oct 10, 2022 355.91 356.14 349.76 352.17 4,223,157 -2.64(-0.74%)
Oct 07, 2022 360.78 361.09 352.94 354.80 4,367,004 -10.18(-2.79%)
Oct 06, 2022 367.28 370.29 364.48 364.98 4,599,569 -3.64(-0.99%)
Oct 05, 2022 365.08 371.04 362.72 368.62 5,524,946 -0.87(-0.23%)
Oct 04, 2022 364.11 369.56 364.10 369.49 4,609,827 +10.98(+3.06%)
Oct 03, 2022 353.07 360.39 351.24 358.51 5,763,063 +9.24(+2.65%)
Sep 30, 2022 353.80 357.75 349.16 349.27 7,535,456 -5.57(-1.57%)
Sep 29, 2022 358.71 358.92 351.74 354.84 5,855,809 -7.45(-2.06%)
Sep 28, 2022 356.25 364.03 354.55 362.29 7,200,817 +6.90(+1.94%)
Sep 27, 2022 359.87 362.21 352.88 355.39 10,466,802 -0.91(-0.26%)
Sep 26, 2022 358.32 362.00 354.98 356.30 7,486,779 -3.55(-0.99%)
Sep 23, 2022 362.33 362.37 355.27 359.85 6,462,427 -6.07(-1.66%)
Sep 22, 2022 368.27 369.23 365.18 365.93 7,737,696 -3.12(-0.85%)
Sep 21, 2022 377.58 380.69 369.06 369.05 7,603,326 -6.40(-1.71%)
Sep 20, 2022 376.56 377.52 372.78 375.45 4,233,150 -4.47(-1.18%)
Sep 19, 2022 373.79 379.96 373.75 379.92 2,994,532 +2.94(+0.78%)
Sep 16, 2022 375.65 377.72 373.68 376.98 5,271,652 -2.88(-0.76%)
Sep 15, 2022 382.76 385.63 378.65 379.86 4,308,806 -4.44(-1.15%)
Sep 14, 2022 384.11 385.84 380.90 384.30 4,409,135 +1.46(+0.38%)
Sep 13, 2022 391.36 392.59 381.74 382.83 5,258,156 -17.47(-4.36%)
Sep 12, 2022 398.16 401.05 397.86 400.30 2,887,122 +4.27(+1.08%)
Sep 09, 2022 392.19 396.91 392.05 396.03 2,741,057 +6.22(+1.60%)
Sep 08, 2022 385.01 390.39 383.86 389.81 4,141,340 +2.44(+0.63%)
Sep 07, 2022 380.20 388.19 380.06 387.37 6,832,095 +6.89(+1.81%)
Sep 06, 2022 382.94 383.92 378.29 380.48 5,023,341 -1.52(-0.40%)
Sep 02, 2022 389.85 391.08 380.11 382.00 4,313,954 -4.13(-1.07%)
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.