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 )

566.75 +5.30 (+0.94%)
Official Closing Price Updated: 8:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 563.88 567.33 560.22 566.75 3,016,149 +5.30(+0.94%)
Aug 29, 2024 563.39 566.79 560.27 561.45 2,504,551 +0.09(+0.02%)
Aug 28, 2024 564.28 564.76 558.08 561.36 2,889,029 -3.30(-0.58%)
Aug 27, 2024 562.57 565.14 561.47 564.66 2,257,830 +1.03(+0.18%)
Aug 26, 2024 566.30 567.02 562.15 563.63 5,860,401 -1.60(-0.28%)
Aug 23, 2024 562.64 566.20 560.36 565.23 2,450,163 +6.04(+1.08%)
Aug 22, 2024 565.67 566.29 558.05 559.19 3,448,051 -4.77(-0.85%)
Aug 21, 2024 562.83 565.18 561.07 563.96 4,433,930 +2.19(+0.39%)
Aug 20, 2024 562.22 563.93 560.39 561.77 2,873,766 -0.84(-0.15%)
Aug 19, 2024 557.79 562.68 556.94 562.61 4,641,344 +5.18(+0.93%)
Aug 16, 2024 554.45 558.05 554.28 557.43 4,186,149 +1.26(+0.23%)
Aug 15, 2024 552.56 556.38 551.92 556.17 3,944,530 +9.36(+1.71%)
Aug 14, 2024 545.85 547.92 543.16 546.81 4,217,340 +1.78(+0.33%)
Aug 13, 2024 539.53 545.25 535.93 545.03 4,298,870 +8.92(+1.66%)
Aug 12, 2024 537.14 538.63 533.90 536.11 4,646,297 +0.26(+0.05%)
Aug 09, 2024 532.74 537.35 531.44 535.85 3,719,451 +2.28(+0.43%)
Aug 08, 2024 526.60 534.14 524.70 533.57 4,164,872 +12.08(+2.32%)
Aug 07, 2024 531.37 534.46 520.86 521.49 6,966,960 -3.63(-0.69%)
Aug 06, 2024 522.12 532.59 519.93 525.12 6,335,935 +4.94(+0.95%)
Aug 05, 2024 514.37 526.39 513.02 520.18 10,543,247 -15.59(-2.91%)
Aug 02, 2024 538.68 539.86 531.46 535.77 5,429,281 -10.28(-1.88%)
Aug 01, 2024 555.57 557.82 542.35 546.05 4,486,415 -7.27(-1.31%)
Jul 31, 2024 551.89 556.40 550.56 553.32 4,381,182 +8.50(+1.56%)
Jul 30, 2024 549.23 550.26 541.46 544.82 3,661,972 -2.95(-0.54%)
Jul 29, 2024 548.99 550.01 545.69 547.77 2,733,338 +0.38(+0.07%)
Jul 26, 2024 545.20 550.15 544.44 547.39 3,520,567 +6.05(+1.12%)
Jul 25, 2024 544.32 550.43 540.38 541.34 4,418,884 -2.87(-0.53%)
Jul 24, 2024 551.82 552.14 543.26 544.21 6,322,627 -12.57(-2.26%)
Jul 23, 2024 557.56 559.73 556.28 556.78 2,344,536 -0.93(-0.17%)
Jul 22, 2024 556.05 558.28 554.04 557.71 2,351,844 +5.73(+1.04%)
Jul 19, 2024 555.42 557.01 550.91 551.98 2,999,825 -3.62(-0.65%)
Jul 18, 2024 561.57 562.56 553.48 555.60 3,420,211 -4.43(-0.79%)
Jul 17, 2024 561.81 563.51 559.64 560.03 2,758,625 -7.93(-1.40%)
Jul 16, 2024 566.06 568.24 565.16 567.96 2,378,517 +3.35(+0.59%)
Jul 15, 2024 565.09 567.88 562.69 564.61 3,679,966 +1.57(+0.28%)
Jul 12, 2024 560.63 566.73 560.30 563.04 2,778,462 +3.58(+0.64%)
Jul 11, 2024 564.50 565.36 558.83 559.46 2,863,518 -4.79(-0.85%)
Jul 10, 2024 560.10 564.71 559.79 564.25 2,124,092 +5.32(+0.95%)
Jul 09, 2024 559.21 560.13 558.54 558.93 2,258,589 +0.52(+0.09%)
Jul 08, 2024 558.46 559.26 557.20 558.41 3,141,529 +0.65(+0.12%)
Jul 05, 2024 554.75 558.06 554.20 557.76 2,759,764 +3.43(+0.62%)
Jul 03, 2024 551.61 554.81 551.61 554.33 5,954,935 +2.42(+0.44%)
Jul 02, 2024 546.67 552.01 546.60 551.91 2,599,447 +3.50(+0.64%)
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.