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 (%)
May 08, 2023 408.60 408.88 406.95 408.35 3,000,331 +0.22(+0.05%)
May 05, 2023 404.56 409.34 404.32 408.13 3,038,122 +7.33(+1.83%)
May 04, 2023 402.56 402.93 399.50 400.80 4,257,832 -2.82(-0.70%)
May 03, 2023 407.02 409.45 403.46 403.62 3,802,559 -2.92(-0.72%)
May 02, 2023 410.33 410.43 403.49 406.54 4,674,300 -4.60(-1.12%)
May 01, 2023 411.07 413.17 410.89 411.14 2,855,750 -0.30(-0.07%)
Apr 28, 2023 407.11 411.52 407.07 411.44 3,929,627 +3.38(+0.83%)
Apr 27, 2023 402.66 408.32 402.46 408.06 4,219,012 +7.94(+1.98%)
Apr 26, 2023 402.38 403.49 399.50 400.12 5,723,095 -1.63(-0.41%)
Apr 25, 2023 406.20 406.74 401.71 401.75 3,741,709 -6.48(-1.59%)
Apr 24, 2023 407.59 408.67 406.25 408.24 3,450,165 +0.51(+0.13%)
Apr 21, 2023 407.82 408.29 405.86 407.73 3,435,173 +0.23(+0.06%)
Apr 20, 2023 406.81 409.31 405.93 407.50 3,328,554 -2.30(-0.56%)
Apr 19, 2023 407.85 410.66 407.81 409.79 2,981,244 -0.03(-0.01%)
Apr 18, 2023 411.22 411.30 408.42 409.82 2,692,619 +0.24(+0.06%)
Apr 17, 2023 407.97 409.65 406.73 409.59 2,520,187 +1.51(+0.37%)
Apr 14, 2023 408.46 410.68 405.71 408.08 3,600,346 -1.00(-0.25%)
Apr 13, 2023 404.92 409.43 404.38 409.08 3,624,032 +5.26(+1.30%)
Apr 12, 2023 407.52 407.77 403.13 403.82 4,014,788 -1.52(-0.37%)
Apr 11, 2023 405.88 406.82 404.57 405.34 3,707,024 -0.01(-0.00%)
Apr 10, 2023 402.29 405.37 401.69 405.35 2,819,918 +0.46(+0.11%)
Apr 06, 2023 402.48 405.14 401.37 404.89 3,020,470 +1.53(+0.38%)
Apr 05, 2023 403.64 404.37 401.58 403.36 3,754,520 -0.95(-0.24%)
Apr 04, 2023 407.26 407.53 402.91 404.32 3,549,128 -2.08(-0.51%)
Apr 03, 2023 404.59 407.00 404.09 406.39 4,521,840 +1.44(+0.36%)
Mar 31, 2023 400.43 405.31 400.30 404.96 4,302,675 +5.61(+1.40%)
Mar 30, 2023 399.79 400.05 397.47 399.35 4,127,061 +2.21(+0.56%)
Mar 29, 2023 395.68 397.36 394.49 397.14 4,434,304 +5.66(+1.45%)
Mar 28, 2023 391.55 392.28 389.51 391.48 2,454,708 -0.73(-0.19%)
Mar 27, 2023 393.97 394.66 391.37 392.21 4,578,059 +0.68(+0.17%)
Mar 24, 2023 387.68 391.60 385.26 391.53 4,941,464 +2.57(+0.66%)
Mar 23, 2023 390.98 395.05 386.24 388.96 4,814,631 +0.98(+0.25%)
Mar 22, 2023 394.49 398.16 387.90 387.98 4,862,602 -6.61(-1.68%)
Mar 21, 2023 393.02 395.17 391.43 394.59 8,823,019 +5.06(+1.30%)
Mar 20, 2023 386.65 389.95 385.90 389.52 4,691,557 +3.83(+0.99%)
Mar 17, 2023 389.06 390.14 384.41 385.70 6,613,211 -4.63(-1.19%)
Mar 16, 2023 381.27 390.68 380.68 390.33 6,669,982 +6.60(+1.72%)
Mar 15, 2023 380.23 383.77 378.13 383.73 7,983,075 -2.37(-0.61%)
Mar 14, 2023 384.87 387.75 381.43 386.10 6,119,585 +6.39(+1.68%)
Mar 13, 2023 376.21 384.60 375.11 379.71 5,687,104 -0.80(-0.21%)
Mar 10, 2023 385.38 387.44 378.77 380.51 6,882,028 -5.43(-1.41%)
Mar 09, 2023 394.00 395.67 384.87 385.94 3,625,438 -7.28(-1.85%)
Mar 08, 2023 392.69 393.96 390.87 393.21 3,487,220 +0.69(+0.18%)
Mar 07, 2023 398.62 398.85 391.90 392.53 3,601,280 -6.29(-1.58%)
Mar 06, 2023 399.32 401.60 398.25 398.81 5,865,800 +0.45(+0.11%)
Mar 03, 2023 393.95 398.62 393.29 398.36 3,228,646 +6.29(+1.60%)
Mar 02, 2023 387.00 392.92 386.71 392.08 3,061,230 +3.06(+0.79%)
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.