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 )

571.24 -11.43 (-1.96%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Dec 29, 2023 478.73 479.26 475.54 477.63 3,989,987 -1.37(-0.29%)
Dec 28, 2023 479.15 479.79 478.52 479.00 3,427,037 +0.22(+0.05%)
Dec 27, 2023 477.78 478.90 477.16 478.78 3,753,607 +0.91(+0.19%)
Dec 26, 2023 476.32 478.81 476.23 477.87 2,341,420 +2.05(+0.43%)
Dec 22, 2023 476.13 477.63 473.94 475.82 4,267,847 +0.91(+0.19%)
Dec 21, 2023 473.54 475.20 471.05 474.91 8,861,604 +4.77(+1.01%)
Dec 20, 2023 476.25 478.16 470.04 470.14 6,340,727 -8.76(-1.83%)
Dec 19, 2023 476.73 479.08 476.69 478.90 5,101,212 +2.75(+0.58%)
Dec 18, 2023 475.12 477.14 474.99 476.15 8,391,464 +2.63(+0.56%)
Dec 15, 2023 473.59 474.75 472.56 473.52 6,819,897 -0.80(-0.17%)
Dec 14, 2023 474.74 475.97 471.48 474.32 7,200,284 +1.48(+0.31%)
Dec 13, 2023 466.64 472.99 466.31 472.84 7,766,895 +6.39(+1.37%)
Dec 12, 2023 463.79 466.45 462.75 466.45 6,801,201 +2.30(+0.50%)
Dec 11, 2023 461.82 464.33 461.62 464.15 7,097,247 +1.80(+0.39%)
Dec 08, 2023 459.61 462.87 459.35 462.35 5,019,489 +1.99(+0.43%)
Dec 07, 2023 459.00 461.00 456.80 460.36 6,438,734 +3.51(+0.77%)
Dec 06, 2023 460.95 460.98 456.45 456.85 4,044,458 -1.90(-0.41%)
Dec 05, 2023 457.40 459.69 456.99 458.75 4,551,600 -0.10(-0.02%)
Dec 04, 2023 457.70 459.04 456.45 458.85 4,118,873 -2.28(-0.49%)
Dec 01, 2023 457.89 461.76 457.29 461.13 5,396,224 +2.71(+0.59%)
Nov 30, 2023 457.57 458.84 455.41 458.42 4,073,415 +1.65(+0.36%)
Nov 29, 2023 459.26 460.40 456.29 456.77 3,979,424 -0.21(-0.05%)
Nov 28, 2023 456.18 458.37 455.59 456.98 2,446,471 +0.39(+0.09%)
Nov 27, 2023 456.81 457.59 456.17 456.59 3,121,352 -0.85(-0.19%)
Nov 24, 2023 457.18 457.59 456.81 457.44 1,306,506 +0.34(+0.07%)
Nov 22, 2023 457.07 458.48 455.97 457.10 3,391,667 +1.73(+0.38%)
Nov 21, 2023 455.23 455.71 454.06 455.37 3,132,949 -1.05(-0.23%)
Nov 20, 2023 452.61 457.21 452.58 456.42 4,520,723 +3.64(+0.80%)
Nov 17, 2023 452.47 453.48 451.36 452.78 3,209,089 +0.48(+0.11%)
Nov 16, 2023 451.26 452.55 450.19 452.30 3,578,016 +0.56(+0.12%)
Nov 15, 2023 452.22 453.42 450.85 451.74 5,462,027 +0.91(+0.20%)
Nov 14, 2023 448.43 452.10 448.11 450.83 4,060,303 +8.67(+1.96%)
Nov 13, 2023 441.21 443.33 440.41 442.16 3,674,687 -0.51(-0.12%)
Nov 10, 2023 437.97 442.92 436.40 442.67 3,678,982 +6.82(+1.56%)
Nov 09, 2023 440.45 440.45 435.37 435.85 4,046,650 -3.31(-0.75%)
Nov 08, 2023 439.50 440.04 436.84 439.16 3,615,717 +0.36(+0.08%)
Nov 07, 2023 437.66 439.54 436.47 438.80 3,051,420 +1.16(+0.27%)
Nov 06, 2023 437.49 438.04 435.63 437.64 3,296,592 +1.05(+0.24%)
Nov 03, 2023 435.06 438.24 434.95 436.59 6,222,812 +3.88(+0.90%)
Nov 02, 2023 428.48 432.84 428.48 432.71 4,264,940 +8.18(+1.93%)
Nov 01, 2023 421.03 425.37 420.48 424.53 5,660,803 +4.59(+1.09%)
Oct 31, 2023 418.00 420.36 416.07 419.94 8,151,079 +2.49(+0.60%)
Oct 30, 2023 415.36 418.51 414.04 417.45 4,459,757 +4.90(+1.19%)
Oct 27, 2023 416.01 416.41 411.02 412.55 5,604,531 -1.90(-0.46%)
Oct 26, 2023 418.34 419.15 413.42 414.45 5,081,936 -5.06(-1.21%)
Oct 25, 2023 423.77 423.85 418.86 419.51 4,727,762 -6.05(-1.42%)
Oct 24, 2023 424.51 426.65 422.60 425.56 8,027,595 +3.18(+0.75%)
Oct 23, 2023 421.45 426.33 419.65 422.38 6,868,813 -0.74(-0.17%)
Oct 20, 2023 427.89 428.38 422.94 423.12 7,046,301 -5.27(-1.23%)
Oct 19, 2023 432.85 434.75 427.62 428.39 10,024,109 -3.92(-0.91%)
Oct 18, 2023 436.14 437.09 430.98 432.31 8,136,360 -5.74(-1.31%)
Oct 17, 2023 434.73 440.05 434.40 438.05 4,863,192 +0.13(+0.03%)
Oct 16, 2023 435.74 439.08 435.53 437.92 4,660,008 +4.51(+1.04%)
Oct 13, 2023 437.18 438.38 431.79 433.41 4,041,261 -2.29(-0.53%)
Oct 12, 2023 438.91 439.28 433.17 435.70 4,231,454 -2.63(-0.60%)
Oct 11, 2023 437.63 438.50 435.10 438.33 3,868,445 +1.85(+0.42%)
Oct 10, 2023 434.89 439.15 434.47 436.48 4,428,537 +2.27(+0.52%)
Oct 09, 2023 429.45 434.79 428.92 434.21 2,671,745 +2.84(+0.66%)
Oct 06, 2023 423.87 433.02 422.46 431.37 4,153,625 +5.01(+1.18%)
Oct 05, 2023 426.28 427.23 423.04 426.36 4,030,354 -0.20(-0.05%)
Oct 04, 2023 423.90 427.31 422.46 426.56 3,556,910 +3.00(+0.71%)
Oct 03, 2023 426.92 428.54 422.03 423.56 5,477,085 -5.72(-1.33%)
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.