Skip to main content

S&P 500 Ishares Core ETF (NY: IVV )

549.64 +1.33 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 394.16 399.44 393.84 399.35 6,253,619 +5.71(+1.45%)
Jan 30, 2023 395.78 398.09 393.38 393.64 3,534,120 -5.07(-1.27%)
Jan 27, 2023 396.58 401.07 396.50 398.71 4,103,077 +0.99(+0.25%)
Jan 26, 2023 396.15 397.88 393.10 397.72 3,135,519 +4.32(+1.10%)
Jan 25, 2023 389.02 393.74 386.75 393.40 4,654,756 +0.07(+0.02%)
Jan 24, 2023 391.96 394.20 390.74 393.33 4,401,522 -0.26(-0.07%)
Jan 23, 2023 389.81 395.65 388.88 393.59 5,267,778 +4.62(+1.19%)
Jan 20, 2023 383.28 389.15 381.63 388.98 2,704,835 +7.01(+1.84%)
Jan 19, 2023 382.52 384.25 380.55 381.96 3,065,205 -2.74(-0.71%)
Jan 18, 2023 392.08 393.12 384.54 384.70 4,444,783 -6.16(-1.58%)
Jan 17, 2023 391.59 393.25 390.17 390.86 3,586,874 -0.72(-0.18%)
Jan 13, 2023 386.79 392.12 386.48 391.59 3,264,403 +1.54(+0.39%)
Jan 12, 2023 389.73 391.53 385.58 390.05 4,076,020 +1.52(+0.39%)
Jan 11, 2023 385.42 388.68 384.59 388.54 6,411,281 +4.78(+1.25%)
Jan 10, 2023 380.49 383.83 379.53 383.75 4,630,403 +2.74(+0.72%)
Jan 09, 2023 383.57 386.82 380.89 381.01 3,551,895 -0.26(-0.07%)
Jan 06, 2023 375.92 382.45 372.87 381.28 4,947,553 +8.51(+2.28%)
Jan 05, 2023 375.03 375.13 372.18 372.77 4,422,486 -4.28(-1.14%)
Jan 04, 2023 376.50 379.13 373.39 377.05 3,882,401 +2.92(+0.78%)
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.