Skip to main content

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

543.86 +0.19 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 410.21 411.70 410.20 411.04 7,203,935 +0.36(+0.09%)
Jun 29, 2021 410.88 411.47 410.14 410.67 3,484,601 +0.18(+0.04%)
Jun 28, 2021 410.19 410.62 408.93 410.49 4,198,755 +0.87(+0.21%)
Jun 25, 2021 408.97 410.07 408.62 409.62 4,388,889 +1.50(+0.37%)
Jun 24, 2021 407.95 408.61 407.71 408.12 5,038,533 +2.35(+0.58%)
Jun 23, 2021 406.30 407.15 405.69 405.77 2,869,035 -0.24(-0.06%)
Jun 22, 2021 404.10 407.09 403.36 406.01 4,650,949 +1.92(+0.48%)
Jun 21, 2021 400.23 404.29 399.38 404.08 4,297,939 +5.62(+1.41%)
Jun 18, 2021 400.57 401.14 398.19 398.46 7,625,812 -5.43(-1.34%)
Jun 17, 2021 403.54 404.84 401.31 403.89 4,534,600 -0.12(-0.03%)
Jun 16, 2021 406.44 406.60 402.03 404.02 4,987,528 -2.25(-0.55%)
Jun 15, 2021 407.19 407.23 405.37 406.26 4,736,194 -0.79(-0.19%)
Jun 14, 2021 406.25 407.08 404.94 407.06 2,258,063 +0.98(+0.24%)
Jun 11, 2021 406.02 406.18 404.67 406.08 2,266,273 +0.67(+0.17%)
Jun 10, 2021 404.82 406.37 403.45 405.41 3,215,886 +1.95(+0.48%)
Jun 09, 2021 405.01 405.08 403.29 403.46 3,832,124 -0.65(-0.16%)
Jun 08, 2021 404.98 405.04 402.28 404.11 3,849,203 +0.02(+0.00%)
Jun 07, 2021 404.44 404.61 403.12 404.09 4,629,794 -0.34(-0.08%)
Jun 04, 2021 402.65 404.74 402.60 404.43 2,713,008 +3.65(+0.91%)
Jun 03, 2021 399.93 401.94 398.39 400.78 3,294,425 -1.54(-0.38%)
Jun 02, 2021 402.26 403.12 401.27 402.31 2,799,982 +0.67(+0.17%)
Jun 01, 2021 404.43 404.55 401.17 401.65 3,922,784 -0.31(-0.08%)
May 28, 2021 402.91 403.14 401.77 401.96 3,441,655 +0.76(+0.19%)
May 27, 2021 402.08 402.59 401.11 401.20 3,899,532 +0.21(+0.05%)
May 26, 2021 400.84 401.54 399.79 400.99 3,147,495 +0.73(+0.18%)
May 25, 2021 402.26 402.61 399.64 400.25 4,445,492 -0.87(-0.22%)
May 24, 2021 399.37 402.24 399.14 401.12 2,865,278 +3.99(+1.01%)
May 21, 2021 398.97 400.21 396.61 397.13 4,351,170 -0.23(-0.06%)
May 20, 2021 394.07 398.67 393.96 397.36 3,953,597 +4.16(+1.06%)
May 19, 2021 389.39 393.33 387.89 393.20 5,948,702 -1.07(-0.27%)
May 18, 2021 397.90 398.13 394.05 394.27 3,506,514 -3.42(-0.86%)
May 17, 2021 397.52 398.42 395.58 397.69 3,130,706 -0.95(-0.24%)
May 14, 2021 395.39 399.50 395.39 398.64 3,763,466 +6.06(+1.54%)
May 13, 2021 389.53 394.57 389.50 392.58 7,299,059 +4.61(+1.19%)
May 12, 2021 393.51 394.80 387.37 387.98 8,207,489 -8.48(-2.14%)
May 11, 2021 395.32 397.38 392.39 396.45 10,835,906 -3.56(-0.89%)
May 10, 2021 404.34 404.53 399.85 400.02 4,872,889 -3.93(-0.97%)
May 07, 2021 401.83 404.61 401.12 403.94 5,041,457 +2.91(+0.73%)
May 06, 2021 397.96 401.12 395.86 401.04 5,639,855 +3.23(+0.81%)
May 05, 2021 399.38 399.63 397.08 397.81 4,449,578 +0.06(+0.01%)
May 04, 2021 398.18 398.64 393.96 397.75 7,285,428 -2.43(-0.61%)
May 03, 2021 401.36 401.75 399.70 400.18 4,900,388 +0.86(+0.21%)
Apr 30, 2021 399.65 400.51 398.42 399.32 5,160,991 -2.60(-0.65%)
Apr 29, 2021 402.26 402.56 398.49 401.92 4,285,184 +2.53(+0.63%)
Apr 28, 2021 399.80 400.96 398.96 399.40 5,768,149 -0.15(-0.04%)
Apr 27, 2021 399.94 400.13 398.42 399.55 3,441,290 -0.12(-0.03%)
Apr 26, 2021 399.47 400.21 399.04 399.67 4,807,381 +0.90(+0.22%)
Apr 23, 2021 395.12 400.24 395.03 398.78 4,789,651 +4.14(+1.05%)
Apr 22, 2021 397.94 398.81 393.44 394.64 6,605,115 -3.54(-0.89%)
Apr 21, 2021 393.79 398.38 393.66 398.18 4,056,964 +3.69(+0.94%)
Apr 20, 2021 396.08 396.79 392.93 394.49 6,443,126 -2.89(-0.73%)
Apr 19, 2021 398.29 398.79 395.95 397.38 4,634,358 -1.95(-0.49%)
Apr 16, 2021 399.26 399.89 397.84 399.33 2,839,804 +1.40(+0.35%)
Apr 15, 2021 395.86 398.21 395.86 397.93 4,661,495 +4.23(+1.08%)
Apr 14, 2021 395.01 396.11 393.16 393.70 4,173,957 -1.32(-0.33%)
Apr 13, 2021 393.77 395.70 393.39 395.01 9,089,453 +1.15(+0.29%)
Apr 12, 2021 393.11 394.16 392.53 393.86 3,126,018 +0.16(+0.04%)
Apr 09, 2021 390.80 393.91 390.66 393.70 3,201,597 +2.83(+0.72%)
Apr 08, 2021 390.35 390.96 389.40 390.87 4,326,600 +1.81(+0.47%)
Apr 07, 2021 388.40 389.41 387.99 389.05 3,119,789 +0.49(+0.13%)
Apr 06, 2021 388.29 389.66 387.94 388.57 3,797,934 -0.24(-0.06%)
Apr 05, 2021 386.08 389.41 386.00 388.81 5,921,782 +5.50(+1.44%)
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.