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 )

510.77 +4.95 (+0.98%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
May 31, 2022 402.43 405.27 399.00 401.95 5,959,067 -2.31(-0.57%)
May 27, 2022 396.95 404.26 396.74 404.26 4,209,924 +9.87(+2.50%)
May 26, 2022 387.96 396.07 387.74 394.38 4,420,898 +7.57(+1.96%)
May 25, 2022 381.76 388.67 381.35 386.82 5,790,014 +3.39(+0.88%)
May 24, 2022 381.93 384.43 376.53 383.43 5,589,913 -2.77(-0.72%)
May 23, 2022 382.28 386.98 379.87 386.20 5,094,782 +7.08(+1.87%)
May 20, 2022 382.61 383.17 370.27 379.12 7,675,560 +0.19(+0.05%)
May 19, 2022 378.02 383.42 376.63 378.92 7,398,067 -2.38(-0.62%)
May 18, 2022 392.62 392.87 380.04 381.30 6,417,075 -15.96(-4.02%)
May 17, 2022 395.53 397.55 391.74 397.26 5,397,387 +8.06(+2.07%)
May 16, 2022 389.18 393.10 386.88 389.20 5,104,879 -1.65(-0.42%)
May 13, 2022 385.97 392.27 384.97 390.85 5,532,777 +9.30(+2.44%)
May 12, 2022 378.85 385.07 374.74 381.55 7,799,455 -0.56(-0.15%)
May 11, 2022 387.33 393.06 381.36 382.11 8,745,136 -6.12(-1.58%)
May 10, 2022 393.55 395.06 384.16 388.23 10,687,688 +0.77(+0.20%)
May 09, 2022 394.13 395.38 385.88 387.47 9,004,071 -12.88(-3.22%)
May 06, 2022 400.01 403.58 394.79 400.34 9,267,116 -2.17(-0.54%)
May 05, 2022 413.07 413.15 398.47 402.51 11,803,759 -14.81(-3.55%)
May 04, 2022 405.83 418.06 402.54 417.33 9,880,244 +12.20(+3.01%)
May 03, 2022 403.84 407.63 402.23 405.13 7,595,990 +1.87(+0.46%)
May 02, 2022 400.74 404.67 394.13 403.26 9,694,920 +2.58(+0.64%)
Apr 29, 2022 412.23 414.36 400.12 400.68 9,029,104 -15.62(-3.75%)
Apr 28, 2022 410.89 418.04 406.37 416.30 5,743,731 +10.20(+2.51%)
Apr 27, 2022 405.89 411.50 403.84 406.10 10,113,111 +1.22(+0.30%)
Apr 26, 2022 414.38 414.55 404.83 404.88 9,880,875 -12.14(-2.91%)
Apr 25, 2022 412.21 417.12 407.54 417.02 8,167,089 +2.56(+0.62%)
Apr 22, 2022 425.13 425.42 413.99 414.46 8,184,024 -11.93(-2.80%)
Apr 21, 2022 436.53 437.89 425.35 426.38 5,428,575 -6.27(-1.45%)
Apr 20, 2022 434.90 435.50 431.54 432.65 4,431,589 -0.39(-0.09%)
Apr 19, 2022 426.06 433.79 425.89 433.04 5,350,904 +6.88(+1.61%)
Apr 18, 2022 425.05 427.89 423.90 426.16 4,779,867 +0.16(+0.04%)
Apr 14, 2022 431.57 432.74 425.88 426.01 4,551,845 -5.33(-1.24%)
Apr 13, 2022 426.35 432.09 426.05 431.34 7,524,817 +4.99(+1.17%)
Apr 12, 2022 431.19 433.71 424.90 426.35 5,441,535 -1.64(-0.38%)
Apr 11, 2022 432.13 432.97 427.56 427.98 5,113,169 -7.53(-1.73%)
Apr 08, 2022 435.96 438.47 433.96 435.51 5,122,341 -1.16(-0.27%)
Apr 07, 2022 433.60 438.52 431.58 436.68 5,484,302 +2.15(+0.50%)
Apr 06, 2022 434.81 436.84 431.55 434.52 6,227,737 -4.26(-0.97%)
Apr 05, 2022 443.00 445.47 437.75 438.79 4,567,776 -5.73(-1.29%)
Apr 04, 2022 441.00 444.62 440.10 444.51 4,182,243 +3.88(+0.88%)
Apr 01, 2022 441.08 441.24 437.03 440.63 5,426,384 +1.07(+0.24%)
Mar 31, 2022 445.59 446.37 439.35 439.56 6,762,981 -6.88(-1.54%)
Mar 30, 2022 448.11 448.74 444.16 446.44 5,921,871 -2.79(-0.62%)
Mar 29, 2022 447.62 449.60 443.79 449.23 5,900,621 +5.66(+1.28%)
Mar 28, 2022 439.81 443.60 437.92 443.57 4,358,511 +3.09(+0.70%)
Mar 25, 2022 438.99 440.78 436.34 440.48 7,131,902 +2.21(+0.50%)
Mar 24, 2022 433.85 438.30 432.74 438.27 3,672,308 +6.25(+1.45%)
Mar 23, 2022 434.89 436.35 431.76 432.02 5,842,383 -5.48(-1.25%)
Mar 22, 2022 433.79 438.37 433.79 437.51 5,546,115 +5.27(+1.22%)
Mar 21, 2022 432.34 434.38 428.77 432.24 5,880,629 -0.09(-0.02%)
Mar 18, 2022 426.20 432.84 425.43 432.32 5,463,680 +4.58(+1.07%)
Mar 17, 2022 420.48 427.86 420.19 427.75 6,725,470 +5.25(+1.24%)
Mar 16, 2022 417.09 422.56 412.01 422.49 8,245,295 +9.15(+2.21%)
Mar 15, 2022 407.06 413.96 405.81 413.34 8,222,008 +8.90(+2.20%)
Mar 14, 2022 408.37 411.71 403.26 404.43 9,237,730 -3.08(-0.76%)
Mar 11, 2022 415.28 415.84 406.89 407.51 11,701,750 -5.15(-1.25%)
Mar 10, 2022 409.79 413.55 407.76 412.66 8,329,859 -1.90(-0.46%)
Mar 09, 2022 412.37 416.55 410.07 414.56 7,975,696 +10.86(+2.69%)
Mar 08, 2022 406.95 414.26 402.59 403.70 15,322,591 -3.03(-0.75%)
Mar 07, 2022 418.55 418.79 406.72 406.73 9,095,075 -12.31(-2.94%)
Mar 04, 2022 418.85 420.31 414.98 419.05 8,368,590 -3.61(-0.85%)
Mar 03, 2022 427.24 427.81 420.79 422.66 10,256,330 -2.04(-0.48%)
Mar 02, 2022 419.39 426.31 418.58 424.69 9,263,949 +7.61(+1.82%)
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.