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 )

421.95 +5.47 (+1.31%)
Official Closing Price Updated: 8:00 PM EDT, May 26, 2023 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 (%)
May 26, 2023 417.18 422.63 417.09 421.95 5,531,307 +5.47(+1.31%)
May 25, 2023 416.56 417.97 414.21 416.48 3,487,608 +3.64(+0.88%)
May 24, 2023 414.24 414.59 411.67 412.84 3,633,027 -3.12(-0.75%)
May 23, 2023 418.93 419.88 415.51 415.96 3,220,812 -4.60(-1.09%)
May 22, 2023 420.51 422.26 419.21 420.56 3,076,557 +0.12(+0.03%)
May 19, 2023 422.02 422.59 419.21 420.44 3,873,200 -0.61(-0.14%)
May 18, 2023 416.80 421.52 416.50 421.05 3,086,445 +4.04(+0.97%)
May 17, 2023 414.20 417.67 412.43 417.01 3,128,707 +5.00(+1.21%)
May 16, 2023 413.70 414.62 412.01 412.01 3,433,108 -2.77(-0.67%)
May 15, 2023 414.11 415.23 412.05 414.78 1,933,937 +1.37(+0.33%)
May 12, 2023 415.27 415.37 410.87 413.41 2,281,584 -0.54(-0.13%)
May 11, 2023 413.74 414.21 411.75 413.95 2,509,775 -0.62(-0.15%)
May 10, 2023 415.70 416.34 410.67 414.57 3,185,236 +1.74(+0.42%)
May 09, 2023 412.92 413.88 412.48 412.83 2,567,932 -1.69(-0.41%)
May 08, 2023 414.78 415.06 413.10 414.52 2,955,637 +0.22(+0.05%)
May 05, 2023 410.68 415.53 410.43 414.30 2,992,865 +7.44(+1.83%)
May 04, 2023 408.65 409.02 405.54 406.86 4,194,406 -2.86(-0.70%)
May 03, 2023 413.18 415.64 409.56 409.72 3,745,915 -2.97(-0.72%)
May 02, 2023 416.54 416.64 409.59 412.69 4,604,670 -4.67(-1.12%)
May 01, 2023 417.29 419.42 417.10 417.36 2,813,211 -0.30(-0.07%)
Apr 28, 2023 413.27 417.74 413.23 417.66 3,871,090 +3.43(+0.83%)
Apr 27, 2023 408.75 414.49 408.55 414.23 4,156,164 +8.06(+1.98%)
Apr 26, 2023 408.47 409.59 405.54 406.17 5,637,841 -1.66(-0.41%)
Apr 25, 2023 412.34 412.89 407.79 407.83 3,685,971 -6.58(-1.59%)
Apr 24, 2023 413.75 414.85 412.39 414.41 3,398,770 +0.52(+0.13%)
Apr 21, 2023 413.99 414.46 412.00 413.89 3,384,001 +0.23(+0.06%)
Apr 20, 2023 412.96 415.50 412.07 413.66 3,278,971 -2.33(-0.56%)
Apr 19, 2023 414.02 416.87 413.98 415.99 2,936,834 -0.03(-0.01%)
Apr 18, 2023 417.44 417.52 414.60 416.02 2,652,509 +0.24(+0.06%)
Apr 17, 2023 414.14 415.85 412.88 415.78 2,482,646 +1.53(+0.37%)
Apr 14, 2023 414.64 416.89 411.85 414.25 3,546,714 -1.02(-0.25%)
Apr 13, 2023 411.04 415.62 410.50 415.27 3,570,047 +5.34(+1.30%)
Apr 12, 2023 413.68 413.94 409.23 409.93 3,954,982 -1.54(-0.37%)
Apr 11, 2023 412.02 412.97 410.69 411.47 3,651,803 -0.01(-0.00%)
Apr 10, 2023 408.37 411.50 407.76 411.48 2,777,912 +0.47(+0.11%)
Apr 06, 2023 408.57 411.26 407.44 411.01 2,975,476 +1.55(+0.38%)
Apr 05, 2023 409.74 410.48 407.65 409.46 3,698,591 -0.97(-0.24%)
Apr 04, 2023 413.42 413.69 409.00 410.43 3,496,259 -2.11(-0.51%)
Apr 03, 2023 410.71 413.16 410.20 412.54 4,454,181 +1.46(+0.36%)
Mar 31, 2023 406.48 411.44 406.35 411.08 4,238,581 +5.69(+1.40%)
Mar 30, 2023 405.84 406.10 403.48 405.39 4,065,583 +2.24(+0.56%)
Mar 29, 2023 401.66 403.37 400.45 403.15 4,368,249 +5.75(+1.45%)
Mar 28, 2023 397.47 398.21 395.40 397.40 2,418,142 -0.74(-0.19%)
Mar 27, 2023 399.93 400.62 397.29 398.14 4,509,862 +0.69(+0.17%)
Mar 24, 2023 393.54 397.52 391.09 397.45 4,867,854 +2.61(+0.66%)
Mar 23, 2023 396.89 401.02 392.08 394.84 4,742,910 +1.00(+0.25%)
Mar 22, 2023 400.45 404.18 393.76 393.84 4,790,166 -6.71(-1.68%)
Mar 21, 2023 398.96 401.14 397.35 400.55 8,691,587 +5.14(+1.30%)
Mar 20, 2023 392.50 395.84 391.74 395.42 4,621,669 +3.88(+0.99%)
Mar 17, 2023 394.95 396.04 390.23 391.53 6,514,697 -4.70(-1.19%)
Mar 16, 2023 387.04 396.59 386.43 396.23 6,570,623 +6.70(+1.72%)
Mar 15, 2023 385.98 389.57 383.84 389.53 7,864,155 -2.41(-0.61%)
Mar 14, 2023 390.69 393.61 387.20 391.94 6,028,425 +6.48(+1.68%)
Mar 13, 2023 381.90 390.42 380.78 385.46 5,602,387 -0.81(-0.21%)
Mar 10, 2023 391.21 393.30 384.50 386.26 6,779,510 -5.51(-1.41%)
Mar 09, 2023 399.96 401.65 390.69 391.77 3,571,432 -7.39(-1.85%)
Mar 08, 2023 398.63 399.92 396.78 399.16 3,435,273 +0.70(+0.17%)
Mar 07, 2023 404.65 404.89 397.82 398.46 3,547,634 -6.38(-1.58%)
Mar 06, 2023 405.36 407.67 404.27 404.85 5,778,420 +0.46(+0.11%)
Mar 03, 2023 399.91 404.65 399.24 404.39 3,180,550 +6.38(+1.60%)
Mar 02, 2023 392.86 398.86 392.56 398.00 3,015,628 +3.11(+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.