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 (%)
Jul 31, 2023 453.11 453.83 451.77 453.43 4,006,327 +0.94(+0.21%)
Jul 28, 2023 451.52 453.51 450.79 452.49 4,322,227 +4.24(+0.95%)
Jul 27, 2023 454.72 455.11 447.30 448.25 3,463,322 -2.92(-0.65%)
Jul 26, 2023 450.19 452.62 449.11 451.17 5,675,141 +0.04(+0.01%)
Jul 25, 2023 449.63 452.43 449.56 451.13 4,043,272 +1.21(+0.27%)
Jul 24, 2023 449.10 450.73 448.49 449.92 2,671,155 +1.98(+0.44%)
Jul 21, 2023 449.68 449.88 447.92 447.93 3,554,559 -0.01(-0.00%)
Jul 20, 2023 449.88 450.78 447.20 447.94 10,805,426 -2.81(-0.62%)
Jul 19, 2023 450.74 452.09 450.10 450.75 3,229,436 +0.83(+0.18%)
Jul 18, 2023 446.21 450.58 445.81 449.93 6,549,992 +3.24(+0.73%)
Jul 17, 2023 444.85 447.67 444.83 446.68 4,566,851 +1.65(+0.37%)
Jul 14, 2023 446.26 447.10 444.36 445.03 3,489,148 -0.44(-0.10%)
Jul 13, 2023 443.65 446.14 443.21 445.47 4,256,989 +3.76(+0.85%)
Jul 12, 2023 442.23 443.23 440.72 441.71 4,783,174 +3.29(+0.75%)
Jul 11, 2023 436.29 438.77 435.27 438.42 4,846,914 +2.93(+0.67%)
Jul 10, 2023 434.02 435.65 433.43 435.49 2,564,211 +1.15(+0.27%)
Jul 07, 2023 434.48 438.44 434.13 434.34 3,493,077 -1.11(-0.26%)
Jul 06, 2023 435.32 435.91 432.91 435.45 3,296,920 -3.60(-0.82%)
Jul 05, 2023 437.68 439.81 437.68 439.05 6,309,523 -0.76(-0.17%)
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.