Skip to main content

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

Historical Prices

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.