Skip to main content

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

525.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 395.34 400.64 395.02 400.55 6,234,903 +5.73(+1.45%)
Jan 30, 2023 396.97 399.29 394.56 394.82 3,523,543 -5.08(-1.27%)
Jan 27, 2023 397.77 402.28 397.69 399.90 4,090,798 +0.99(+0.25%)
Jan 26, 2023 397.34 399.07 394.28 398.91 3,126,135 +4.34(+1.10%)
Jan 25, 2023 390.19 394.92 387.91 394.58 4,640,825 +0.07(+0.02%)
Jan 24, 2023 393.13 395.38 391.91 394.51 4,388,349 -0.26(-0.07%)
Jan 23, 2023 390.98 396.83 390.05 394.77 5,252,012 +4.63(+1.19%)
Jan 20, 2023 384.43 390.32 382.78 390.14 2,696,740 +7.03(+1.84%)
Jan 19, 2023 383.67 385.41 381.69 383.11 3,056,032 -2.75(-0.71%)
Jan 18, 2023 393.25 394.30 385.69 385.86 4,431,480 -6.18(-1.58%)
Jan 17, 2023 392.76 394.43 391.34 392.04 3,576,140 -0.73(-0.18%)
Jan 13, 2023 387.95 393.30 387.64 392.76 3,254,634 +1.54(+0.39%)
Jan 12, 2023 390.90 392.70 386.74 391.22 4,063,821 +1.52(+0.39%)
Jan 11, 2023 386.57 389.85 385.75 389.70 6,392,093 +4.80(+1.25%)
Jan 10, 2023 381.63 384.98 380.67 384.90 4,616,545 +2.75(+0.72%)
Jan 09, 2023 384.72 387.99 382.03 382.16 3,541,265 -0.26(-0.07%)
Jan 06, 2023 377.05 383.60 373.99 382.42 4,932,746 +8.54(+2.28%)
Jan 05, 2023 376.15 376.26 373.30 373.89 4,409,251 -4.30(-1.14%)
Jan 04, 2023 377.63 380.26 374.52 378.19 3,870,782 +2.92(+0.78%)
Jan 03, 2023 378.78 380.74 372.39 375.26 6,573,580 -1.65(-0.44%)
Dec 30, 2022 375.15 376.97 372.95 376.91 5,392,444 -0.78(-0.21%)
Dec 29, 2022 374.12 378.72 373.60 377.69 5,429,849 +6.43(+1.73%)
Dec 28, 2022 375.81 377.83 370.96 371.27 4,775,069 -4.56(-1.21%)
Dec 27, 2022 377.24 377.56 374.17 375.83 4,419,512 -1.45(-0.38%)
Dec 23, 2022 374.19 377.45 372.55 377.28 3,343,662 +1.95(+0.52%)
Dec 22, 2022 377.45 377.76 369.34 375.33 6,587,342 -5.18(-1.36%)
Dec 21, 2022 377.81 381.77 377.13 380.51 3,948,725 +5.59(+1.49%)
Dec 20, 2022 373.73 376.62 372.40 374.92 4,530,906 +0.43(+0.12%)
Dec 19, 2022 377.94 378.23 372.79 374.49 4,362,237 -3.14(-0.83%)
Dec 16, 2022 379.55 380.89 375.52 377.63 6,796,493 -4.67(-1.22%)
Dec 15, 2022 386.85 387.74 380.51 382.30 5,971,247 -9.71(-2.48%)
Dec 14, 2022 393.98 397.89 388.83 392.01 9,573,798 -2.36(-0.60%)
Dec 13, 2022 402.53 402.64 391.55 394.37 6,013,462 +3.12(+0.80%)
Dec 12, 2022 386.68 391.36 385.94 391.25 5,117,958 +5.41(+1.40%)
Dec 09, 2022 387.43 390.07 385.68 385.84 3,624,697 -2.87(-0.74%)
Dec 08, 2022 387.61 389.78 385.97 388.71 2,542,313 +3.03(+0.79%)
Dec 07, 2022 385.26 388.09 384.48 385.68 4,174,064 -0.74(-0.19%)
Dec 06, 2022 391.82 392.32 384.18 386.42 4,330,064 -5.61(-1.43%)
Dec 05, 2022 396.31 397.27 390.64 392.03 4,236,969 -7.19(-1.80%)
Dec 02, 2022 394.57 400.14 394.57 399.22 3,710,501 -0.43(-0.11%)
Dec 01, 2022 401.14 402.37 397.09 399.65 6,035,443 -0.17(-0.04%)
Nov 30, 2022 387.99 399.81 386.01 399.81 6,157,141 +12.02(+3.10%)
Nov 29, 2022 388.52 389.76 385.83 387.79 4,552,947 -0.66(-0.17%)
Nov 28, 2022 391.52 393.21 387.61 388.45 2,566,052 -6.25(-1.58%)
Nov 25, 2022 394.24 395.29 393.96 394.71 1,231,129 -0.03(-0.01%)
Nov 23, 2022 391.95 395.29 391.80 394.74 2,321,549 +2.34(+0.60%)
Nov 22, 2022 389.08 392.48 387.66 392.39 3,392,978 +5.33(+1.38%)
Nov 21, 2022 387.18 388.24 385.23 387.06 2,356,798 -1.49(-0.38%)
Nov 18, 2022 390.16 390.22 385.56 388.54 2,566,217 +1.84(+0.48%)
Nov 17, 2022 383.10 387.44 382.71 386.71 3,419,621 -1.31(-0.34%)
Nov 16, 2022 389.20 390.17 387.28 388.01 4,183,260 -2.87(-0.73%)
Nov 15, 2022 393.54 394.65 387.00 390.89 6,301,518 +3.29(+0.85%)
Nov 14, 2022 389.11 392.57 387.37 387.60 6,238,251 -3.28(-0.84%)
Nov 11, 2022 388.11 391.75 385.94 390.88 3,836,041 +3.73(+0.96%)
Nov 10, 2022 380.58 387.49 378.28 387.15 4,633,288 +20.10(+5.48%)
Nov 09, 2022 372.57 373.82 366.47 367.04 8,655,429 -7.65(-2.04%)
Nov 08, 2022 373.79 377.70 370.46 374.69 3,872,597 +2.02(+0.54%)
Nov 07, 2022 370.46 373.27 368.32 372.67 3,861,573 +3.60(+0.98%)
Nov 04, 2022 369.72 371.57 362.90 369.07 4,681,402 +5.15(+1.41%)
Nov 03, 2022 364.28 366.97 361.71 363.92 3,578,020 -3.69(-1.00%)
Nov 02, 2022 376.63 367.48 367.61 6,966,430 -9.67(-2.56%)
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.