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 )

535.14 -1.58 (-0.29%)
Streaming Delayed Price Updated: 1:27 PM EDT, Jun 11, 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 31, 2021 459.87 461.10 459.00 459.23 4,134,232 -1.14(-0.25%)
Dec 30, 2021 462.16 463.18 459.97 460.37 4,176,103 -1.30(-0.28%)
Dec 29, 2021 461.24 462.74 460.20 461.67 3,438,232 +0.48(+0.10%)
Dec 28, 2021 461.97 462.99 460.32 461.19 4,427,212 -0.36(-0.08%)
Dec 27, 2021 456.43 461.55 456.43 461.55 4,288,323 +6.52(+1.43%)
Dec 23, 2021 453.29 456.57 453.18 455.03 4,537,807 +2.77(+0.61%)
Dec 22, 2021 447.49 452.37 447.35 452.26 5,018,452 +4.51(+1.01%)
Dec 21, 2021 443.42 447.92 441.25 447.74 6,576,204 +7.84(+1.78%)
Dec 20, 2021 439.46 440.37 436.23 439.90 7,287,647 -5.00(-1.12%)
Dec 17, 2021 446.26 449.35 442.93 444.90 8,755,682 -4.46(-0.99%)
Dec 16, 2021 455.35 455.66 447.85 449.36 8,164,863 -4.16(-0.92%)
Dec 15, 2021 446.56 453.72 443.97 453.52 7,320,861 +7.02(+1.57%)
Dec 14, 2021 446.22 448.76 443.46 446.50 10,702,312 -3.18(-0.71%)
Dec 13, 2021 453.13 453.40 449.33 449.68 9,270,227 -4.02(-0.89%)
Dec 10, 2021 452.16 453.76 449.55 453.69 5,864,446 +4.31(+0.96%)
Dec 09, 2021 451.11 452.02 449.18 449.38 5,781,748 -3.05(-0.67%)
Dec 08, 2021 451.64 452.89 449.83 452.44 5,201,759 +1.19(+0.26%)
Dec 07, 2021 447.49 451.78 447.45 451.25 7,048,971 +9.18(+2.08%)
Dec 06, 2021 439.56 443.98 437.03 442.06 6,837,960 +5.26(+1.20%)
Dec 03, 2021 442.39 443.47 432.58 436.80 10,340,717 -3.95(-0.90%)
Dec 02, 2021 434.29 442.31 433.89 440.76 10,454,549 +6.69(+1.54%)
Dec 01, 2021 444.78 447.71 433.86 434.07 8,270,763 -5.12(-1.17%)
Nov 30, 2021 445.22 447.00 438.71 439.19 10,181,171 -8.51(-1.90%)
Nov 29, 2021 447.14 449.55 444.92 447.70 5,709,336 +5.64(+1.28%)
Nov 26, 2021 445.53 446.97 441.08 442.06 7,568,749 -10.23(-2.26%)
Nov 24, 2021 449.15 452.48 448.23 452.29 4,859,937 +1.17(+0.26%)
Nov 23, 2021 450.29 451.98 447.52 451.12 8,838,583 +0.62(+0.14%)
Nov 22, 2021 453.68 456.34 450.33 450.50 4,465,301 -1.35(-0.30%)
Nov 19, 2021 452.45 453.77 451.45 451.85 3,490,391 -0.74(-0.16%)
Nov 18, 2021 452.16 452.89 452.32 452.59 3,033,121 +1.49(+0.33%)
Nov 17, 2021 451.95 452.10 450.43 451.10 5,042,852 -1.07(-0.24%)
Nov 16, 2021 450.16 453.35 450.07 452.17 4,125,746 +1.80(+0.40%)
Nov 15, 2021 451.63 451.72 449.26 450.37 3,070,254 +0.12(+0.03%)
Nov 12, 2021 448.21 450.80 447.20 450.26 2,824,443 +3.29(+0.74%)
Nov 11, 2021 448.25 448.30 446.85 446.97 3,601,241 +0.18(+0.04%)
Nov 10, 2021 448.64 446.78 4,405,427 -3.56(-0.79%)
Nov 09, 2021 452.24 452.45 448.89 450.34 3,664,444 -1.57(-0.35%)
Nov 08, 2021 452.57 453.08 451.14 451.92 3,085,313 +0.47(+0.10%)
Nov 05, 2021 452.20 453.50 449.90 451.45 4,544,149 +1.58(+0.35%)
Nov 04, 2021 448.39 449.97 448.03 449.86 3,167,206 +2.05(+0.46%)
Nov 03, 2021 444.48 448.16 444.04 447.81 3,037,498 +2.74(+0.61%)
Nov 02, 2021 443.46 445.35 443.31 445.07 3,420,411 +1.75(+0.39%)
Nov 01, 2021 443.51 442.83 441.49 443.33 3,035,289 +0.91(+0.21%)
Oct 29, 2021 439.26 442.80 438.95 442.42 4,350,578 +0.83(+0.19%)
Oct 28, 2021 438.87 441.66 438.85 441.58 2,565,253 +4.20(+0.96%)
Oct 27, 2021 439.80 440.46 437.31 437.38 2,610,209 -1.96(-0.45%)
Oct 26, 2021 440.49 439.34 2,657,409 +0.50(+0.11%)
Oct 25, 2021 437.69 439.26 435.87 438.84 2,152,406 +2.28(+0.52%)
Oct 22, 2021 436.67 438.07 434.59 436.55 3,914,388 -0.53(-0.12%)
Oct 21, 2021 435.28 437.28 434.85 437.08 5,082,599 +1.13(+0.26%)
Oct 20, 2021 434.62 436.21 434.59 435.95 2,849,713 +1.67(+0.38%)
Oct 19, 2021 432.57 434.28 431.93 434.28 2,841,976 +3.39(+0.79%)
Oct 18, 2021 427.76 431.19 427.07 430.89 2,804,889 +1.25(+0.29%)
Oct 15, 2021 428.56 429.95 427.88 429.64 3,876,149 +3.27(+0.77%)
Oct 14, 2021 423.07 426.49 422.55 426.37 3,787,400 +7.18(+1.71%)
Oct 13, 2021 418.79 420.10 415.77 419.19 5,568,218 +1.49(+0.36%)
Oct 12, 2021 419.77 420.13 416.97 417.70 5,195,890 -1.06(-0.25%)
Oct 11, 2021 421.18 424.16 418.73 418.76 2,943,572 -3.15(-0.75%)
Oct 08, 2021 423.42 423.80 421.24 421.91 3,186,371 -0.62(-0.15%)
Oct 07, 2021 422.40 425.53 422.18 422.53 4,282,341 +3.47(+0.83%)
Oct 06, 2021 413.62 419.22 411.92 419.06 5,338,474 +1.78(+0.43%)
Oct 05, 2021 414.57 419.56 413.75 417.28 4,934,209 +4.33(+1.05%)
Oct 04, 2021 417.18 418.06 410.76 412.95 8,239,418 -5.43(-1.30%)
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.