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 )

572.99 -1.20 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2023 437.24 440.07 436.95 439.18 5,214,590 +5.32(+1.23%)
Jun 29, 2023 431.80 434.13 431.46 433.85 3,434,050 +1.72(+0.40%)
Jun 28, 2023 430.94 433.30 430.30 432.13 3,495,973 +0.14(+0.03%)
Jun 27, 2023 428.27 432.64 427.17 431.99 5,332,578 +4.73(+1.11%)
Jun 26, 2023 428.51 430.45 427.08 427.26 5,010,740 -1.81(-0.42%)
Jun 23, 2023 428.81 430.94 428.38 429.08 2,690,834 -3.29(-0.76%)
Jun 22, 2023 429.85 432.46 429.47 432.37 2,549,519 +1.56(+0.36%)
Jun 21, 2023 432.01 433.03 430.24 430.81 4,127,999 -2.29(-0.53%)
Jun 20, 2023 433.26 435.06 430.89 433.10 4,573,079 -2.06(-0.47%)
Jun 16, 2023 438.86 438.95 434.78 435.15 6,570,772 -1.56(-0.36%)
Jun 15, 2023 430.60 438.05 430.46 436.71 6,270,006 +5.33(+1.24%)
Jun 14, 2023 431.23 433.27 427.87 431.38 6,045,061 +0.50(+0.12%)
Jun 13, 2023 429.58 431.56 428.88 430.88 5,527,328 +2.80(+0.65%)
Jun 12, 2023 425.16 428.12 424.45 428.08 4,351,840 +3.85(+0.91%)
Jun 09, 2023 424.23 426.25 423.18 424.23 4,202,997 +0.85(+0.20%)
Jun 08, 2023 420.88 423.89 420.18 423.38 3,524,518 +2.43(+0.58%)
Jun 07, 2023 422.73 423.90 420.44 420.95 4,361,416 -1.39(-0.33%)
Jun 06, 2023 420.99 422.87 420.33 422.34 3,602,293 +0.89(+0.21%)
Jun 05, 2023 422.59 423.92 420.71 421.44 4,732,967 -0.73(-0.17%)
Jun 02, 2023 418.81 423.03 418.33 422.17 4,607,529 +5.93(+1.43%)
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.