Skip to main content

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

525.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 400.47 405.36 400.34 405.00 4,302,175 +5.60(+1.40%)
Mar 30, 2023 399.84 400.10 397.52 399.40 4,126,581 +2.21(+0.56%)
Mar 29, 2023 395.72 397.41 394.53 397.19 4,433,789 +5.66(+1.45%)
Mar 28, 2023 391.60 392.32 389.56 391.53 2,454,423 -0.73(-0.19%)
Mar 27, 2023 394.02 394.70 391.42 392.25 4,577,526 +0.68(+0.17%)
Mar 24, 2023 387.72 391.65 385.31 391.57 4,940,889 +2.57(+0.66%)
Mar 23, 2023 391.02 395.09 386.28 389.00 4,814,071 +0.98(+0.25%)
Mar 22, 2023 394.54 398.20 387.94 388.02 4,862,036 -6.61(-1.68%)
Mar 21, 2023 393.06 395.21 391.47 394.63 8,821,992 +5.06(+1.30%)
Mar 20, 2023 386.70 389.99 385.95 389.57 4,691,011 +3.83(+0.99%)
Mar 17, 2023 389.11 390.19 384.46 385.74 6,612,441 -4.63(-1.19%)
Mar 16, 2023 381.32 390.73 380.72 390.38 6,669,206 +6.60(+1.72%)
Mar 15, 2023 380.27 383.81 378.17 383.77 7,982,145 -2.37(-0.61%)
Mar 14, 2023 384.91 387.80 381.48 386.15 6,118,873 +6.39(+1.68%)
Mar 13, 2023 376.26 384.64 375.15 379.76 5,686,442 -0.79(-0.21%)
Mar 10, 2023 385.43 387.49 378.82 380.55 6,881,227 -5.43(-1.41%)
Mar 09, 2023 394.04 395.71 384.91 385.98 3,625,016 -7.28(-1.85%)
Mar 08, 2023 392.74 394.00 390.92 393.26 3,486,814 +0.69(+0.17%)
Mar 07, 2023 398.67 398.90 391.94 392.57 3,600,861 -6.29(-1.58%)
Mar 06, 2023 399.37 401.65 398.30 398.86 5,865,117 +0.45(+0.11%)
Mar 03, 2023 394.00 398.67 393.34 398.41 3,228,270 +6.29(+1.60%)
Mar 02, 2023 387.05 392.96 386.76 392.12 3,060,873 +3.06(+0.79%)
Mar 01, 2023 389.72 390.97 387.74 389.06 6,495,702 -1.39(-0.36%)
Feb 28, 2023 391.52 393.53 390.45 390.45 5,287,656 -1.50(-0.38%)
Feb 27, 2023 394.15 395.54 391.08 391.95 4,634,013 +1.36(+0.35%)
Feb 24, 2023 389.71 391.53 388.01 390.59 4,536,119 -4.27(-1.08%)
Feb 23, 2023 395.84 396.41 390.58 394.86 4,653,352 +2.07(+0.53%)
Feb 22, 2023 393.80 395.37 391.32 392.79 4,225,526 -0.67(-0.17%)
Feb 21, 2023 397.27 398.33 393.11 393.46 6,399,957 -7.96(-1.98%)
Feb 17, 2023 400.25 401.66 398.28 401.41 2,078,283 -1.12(-0.28%)
Feb 16, 2023 402.98 406.99 402.33 402.53 3,409,471 -5.49(-1.35%)
Feb 15, 2023 404.47 408.10 403.67 408.02 3,023,933 +1.29(+0.32%)
Feb 14, 2023 405.36 409.12 402.69 406.73 4,298,611 -0.22(-0.05%)
Feb 13, 2023 402.91 407.01 402.44 406.95 3,828,998 +4.73(+1.18%)
Feb 10, 2023 400.01 402.61 399.24 402.22 2,707,091 +0.87(+0.22%)
Feb 09, 2023 408.52 408.65 400.03 401.34 3,443,190 -3.43(-0.85%)
Feb 08, 2023 407.21 408.57 404.10 404.78 2,925,520 -4.46(-1.09%)
Feb 07, 2023 403.01 410.53 401.80 409.24 5,688,629 +5.22(+1.29%)
Feb 06, 2023 403.96 405.44 402.29 404.02 2,613,786 -2.50(-0.62%)
Feb 03, 2023 405.71 411.04 405.24 406.52 4,470,429 -4.23(-1.03%)
Feb 02, 2023 408.93 412.31 406.97 410.75 4,973,117 +5.88(+1.45%)
Feb 01, 2023 399.41 407.74 396.59 404.88 5,292,753 +4.28(+1.07%)
Jan 31, 2023 395.39 400.69 395.06 400.60 6,234,178 +5.73(+1.45%)
Jan 30, 2023 397.02 399.33 394.60 394.87 3,523,133 -5.08(-1.27%)
Jan 27, 2023 397.82 402.32 397.73 399.95 4,090,321 +0.99(+0.25%)
Jan 26, 2023 397.39 399.12 394.33 398.96 3,125,771 +4.34(+1.10%)
Jan 25, 2023 390.24 394.97 387.95 394.62 4,640,285 +0.07(+0.02%)
Jan 24, 2023 393.18 395.43 391.95 394.56 4,387,838 -0.26(-0.07%)
Jan 23, 2023 391.02 396.88 390.09 394.82 5,251,401 +4.63(+1.19%)
Jan 20, 2023 384.48 390.37 382.82 390.19 2,696,426 +7.04(+1.84%)
Jan 19, 2023 383.71 385.45 381.73 383.15 3,055,647 -2.75(-0.71%)
Jan 18, 2023 393.30 394.35 385.73 385.90 4,430,964 -6.18(-1.58%)
Jan 17, 2023 392.81 394.47 391.39 392.08 3,575,723 -0.73(-0.18%)
Jan 13, 2023 387.99 393.35 387.69 392.81 3,254,255 +1.54(+0.39%)
Jan 12, 2023 390.94 392.75 386.78 391.27 4,063,348 +1.52(+0.39%)
Jan 11, 2023 386.62 389.89 385.79 389.75 6,391,349 +4.80(+1.25%)
Jan 10, 2023 381.67 385.03 380.71 384.95 4,616,005 +2.75(+0.72%)
Jan 09, 2023 384.76 388.03 382.07 382.20 3,540,853 -0.26(-0.07%)
Jan 06, 2023 377.09 383.64 374.03 382.47 4,932,172 +8.53(+2.28%)
Jan 05, 2023 376.20 376.30 373.34 373.93 4,408,738 -4.30(-1.14%)
Jan 04, 2023 377.67 380.31 374.56 378.23 3,870,332 +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.