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 (%)
Mar 31, 2021 378.27 380.83 378.26 379.24 5,487,509 +1.48(+0.39%)
Mar 30, 2021 377.42 378.37 376.08 377.77 3,788,560 -0.94(-0.25%)
Mar 29, 2021 377.38 379.61 375.86 378.70 3,983,410 -0.19(-0.05%)
Mar 26, 2021 374.06 379.31 373.46 378.89 3,803,503 +6.03(+1.62%)
Mar 25, 2021 369.32 373.70 367.35 372.86 5,844,337 +2.12(+0.57%)
Mar 24, 2021 374.12 375.80 370.74 370.74 6,943,093 -1.91(-0.51%)
Mar 23, 2021 375.00 376.47 371.88 372.65 6,148,882 -2.93(-0.78%)
Mar 22, 2021 373.22 377.06 373.16 375.57 3,990,492 +2.94(+0.79%)
Mar 19, 2021 373.09 374.65 370.46 372.63 6,410,678 -0.69(-0.19%)
Mar 18, 2021 376.23 378.37 372.68 373.32 5,080,308 -5.53(-1.46%)
Mar 17, 2021 376.28 379.71 375.11 378.85 4,741,583 +1.24(+0.33%)
Mar 16, 2021 378.72 379.43 376.79 377.62 3,917,327 -0.53(-0.14%)
Mar 15, 2021 376.09 378.35 373.91 378.15 2,452,309 +2.28(+0.61%)
Mar 12, 2021 373.93 375.97 373.08 375.87 3,567,195 +0.59(+0.16%)
Mar 11, 2021 374.08 377.32 373.61 375.28 2,963,297 +3.82(+1.03%)
Mar 10, 2021 371.65 373.27 370.20 371.46 3,603,976 +2.26(+0.61%)
Mar 09, 2021 367.98 371.84 367.49 369.20 3,773,866 +5.13(+1.41%)
Mar 08, 2021 366.81 369.71 363.73 364.07 4,086,829 -1.79(-0.49%)
Mar 05, 2021 362.82 366.94 355.36 365.86 6,858,209 +6.62(+1.84%)
Mar 04, 2021 363.53 366.19 354.63 359.23 7,935,351 -4.50(-1.24%)
Mar 03, 2021 367.95 368.88 363.63 363.74 5,675,775 -4.92(-1.34%)
Mar 02, 2021 371.79 371.98 368.42 368.66 4,732,900 -2.86(-0.77%)
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.