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 )

503.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 17, 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 (%)
Nov 30, 2023 454.28 455.55 452.14 455.13 4,102,880 +1.64(+0.36%)
Nov 29, 2023 455.96 457.09 453.01 453.49 4,008,209 -0.21(-0.05%)
Nov 28, 2023 452.90 455.07 452.32 453.70 2,464,167 +0.39(+0.09%)
Nov 27, 2023 453.53 454.30 452.89 453.31 3,143,930 -0.84(-0.19%)
Nov 24, 2023 453.90 454.30 453.53 454.15 1,315,956 +0.34(+0.07%)
Nov 22, 2023 453.79 455.19 452.69 453.82 3,416,200 +1.72(+0.38%)
Nov 21, 2023 451.96 452.44 450.80 452.10 3,155,611 -1.04(-0.23%)
Nov 20, 2023 449.36 453.93 449.33 453.14 4,553,424 +3.61(+0.80%)
Nov 17, 2023 449.22 450.22 448.12 449.53 3,232,302 +0.48(+0.11%)
Nov 16, 2023 448.02 449.30 446.96 449.05 3,603,897 +0.56(+0.12%)
Nov 15, 2023 448.97 450.16 447.61 448.50 5,501,537 +0.90(+0.20%)
Nov 14, 2023 445.21 448.85 444.89 447.59 4,089,673 +8.61(+1.96%)
Nov 13, 2023 438.04 440.15 437.25 438.99 3,701,268 -0.51(-0.12%)
Nov 10, 2023 434.82 439.74 433.27 439.49 3,705,594 +6.77(+1.56%)
Nov 09, 2023 437.29 437.29 432.24 432.72 4,075,921 -3.29(-0.75%)
Nov 08, 2023 436.34 436.88 433.68 436.01 3,641,872 +0.36(+0.08%)
Nov 07, 2023 434.52 436.38 433.33 435.65 3,073,492 +1.15(+0.27%)
Nov 06, 2023 434.35 434.89 432.50 434.50 3,320,438 +1.04(+0.24%)
Nov 03, 2023 431.94 435.09 431.83 433.45 6,267,825 +3.85(+0.90%)
Nov 02, 2023 425.40 429.73 425.40 429.60 4,295,790 +8.12(+1.93%)
Nov 01, 2023 418.01 422.31 417.46 421.48 5,701,750 +4.56(+1.09%)
Oct 31, 2023 415.00 417.34 413.08 416.92 8,210,040 +2.47(+0.60%)
Oct 30, 2023 412.38 415.50 411.07 414.45 4,492,017 +4.87(+1.19%)
Oct 27, 2023 413.02 413.42 408.07 409.59 5,645,071 -1.89(-0.46%)
Oct 26, 2023 415.34 416.14 410.45 411.47 5,118,696 -5.02(-1.21%)
Oct 25, 2023 420.73 420.81 415.85 416.50 4,761,960 -6.01(-1.42%)
Oct 24, 2023 421.46 423.59 419.56 422.50 8,085,663 +3.16(+0.75%)
Oct 23, 2023 418.42 423.27 416.64 419.35 6,918,499 -0.73(-0.17%)
Oct 20, 2023 424.82 425.30 419.90 420.08 7,097,270 -5.23(-1.23%)
Oct 19, 2023 429.74 431.63 424.55 425.31 10,096,619 -3.89(-0.91%)
Oct 18, 2023 433.01 433.95 427.88 429.20 8,195,214 -5.70(-1.31%)
Oct 17, 2023 431.61 436.89 431.28 434.90 4,898,370 +0.13(+0.03%)
Oct 16, 2023 432.61 435.93 432.40 434.77 4,693,716 +4.48(+1.04%)
Oct 13, 2023 434.04 435.23 428.69 430.30 4,070,493 -2.27(-0.53%)
Oct 12, 2023 435.76 436.12 430.06 432.57 4,262,062 -2.61(-0.60%)
Oct 11, 2023 434.49 435.35 431.98 435.18 3,896,427 +1.84(+0.42%)
Oct 10, 2023 431.77 436.00 431.35 433.35 4,460,571 +2.25(+0.52%)
Oct 09, 2023 426.37 431.67 425.84 431.09 2,691,071 +2.82(+0.66%)
Oct 06, 2023 420.83 429.91 419.43 428.27 4,183,670 +4.97(+1.18%)
Oct 05, 2023 423.22 424.16 420.00 423.30 4,059,507 -0.20(-0.05%)
Oct 04, 2023 420.86 424.24 419.43 423.50 3,582,639 +2.98(+0.71%)
Oct 03, 2023 423.85 425.46 419.00 420.52 5,516,703 -5.68(-1.33%)
Oct 02, 2023 425.41 427.38 423.30 426.20 4,699,932 -0.15(-0.03%)
Sep 29, 2023 430.51 430.61 424.77 426.35 6,284,344 -0.93(-0.22%)
Sep 28, 2023 424.28 429.03 423.68 427.28 4,905,494 +2.48(+0.58%)
Sep 27, 2023 425.86 426.45 421.11 424.80 7,137,814 +0.11(+0.03%)
Sep 26, 2023 427.95 428.61 423.83 424.69 4,922,785 -6.31(-1.46%)
Sep 25, 2023 427.92 431.07 428.81 431.00 4,464,876 +1.78(+0.41%)
Sep 22, 2023 431.29 432.90 428.82 429.22 9,461,849 -1.03(-0.24%)
Sep 21, 2023 434.49 434.76 430.05 430.24 5,137,836 -7.16(-1.64%)
Sep 20, 2023 442.77 443.21 437.22 437.41 5,533,519 -4.18(-0.95%)
Sep 19, 2023 441.44 442.05 438.74 441.59 3,618,058 -0.99(-0.22%)
Sep 18, 2023 441.82 443.73 441.37 442.58 4,201,996 +0.76(+0.17%)
Sep 15, 2023 445.93 446.21 441.74 441.82 5,301,537 -5.77(-1.29%)
Sep 14, 2023 446.28 448.24 444.90 447.59 3,588,812 +3.96(+0.89%)
Sep 13, 2023 443.40 444.89 442.28 443.63 3,107,711 +0.41(+0.09%)
Sep 12, 2023 444.16 445.71 442.60 443.21 2,679,858 -2.41(-0.54%)
Sep 11, 2023 445.42 445.93 443.67 445.62 3,714,502 +2.99(+0.68%)
Sep 08, 2023 442.01 444.26 441.72 442.63 2,821,101 +0.54(+0.12%)
Sep 07, 2023 440.28 442.73 439.95 442.08 2,337,710 -1.23(-0.28%)
Sep 06, 2023 445.59 445.66 441.01 443.31 6,504,752 -3.10(-0.70%)
Sep 05, 2023 447.90 448.24 446.33 446.41 2,316,842 -1.93(-0.43%)
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.