Skip to main content

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

532.15 +3.51 (+0.66%)
Streaming Delayed Price Updated: 12:51 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 535.65 535.74 527.37 528.64 2,664,617 -3.89(-0.73%)
May 22, 2024 533.30 534.02 530.29 532.53 3,052,123 -1.52(-0.28%)
May 21, 2024 531.92 534.18 531.76 534.05 2,675,910 +1.30(+0.24%)
May 20, 2024 532.22 534.24 531.82 532.75 2,269,395 +0.62(+0.12%)
May 17, 2024 531.45 532.17 529.95 532.13 4,237,260 +0.90(+0.17%)
May 16, 2024 532.53 534.18 531.17 531.23 5,526,434 -1.25(-0.23%)
May 15, 2024 528.51 532.74 527.83 532.48 3,568,579 +6.52(+1.24%)
May 14, 2024 523.70 526.42 523.17 525.96 3,288,181 +2.39(+0.46%)
May 13, 2024 525.20 525.27 522.38 523.57 2,566,688 +0.18(+0.03%)
May 10, 2024 524.41 525.25 522.19 523.39 2,421,327 +0.73(+0.14%)
May 09, 2024 519.99 522.78 519.28 522.66 3,152,488 +2.85(+0.55%)
May 08, 2024 517.80 520.28 517.73 519.81 3,693,445 -0.05(-0.01%)
May 07, 2024 520.12 521.12 519.01 519.86 6,597,719 +0.67(+0.13%)
May 06, 2024 516.29 519.19 515.85 519.19 5,098,109 +5.35(+1.04%)
May 03, 2024 513.73 515.03 511.07 513.84 3,003,972 +6.38(+1.26%)
May 02, 2024 506.68 508.37 501.97 507.46 3,670,138 +4.60(+0.91%)
May 01, 2024 503.80 510.69 502.35 502.86 5,060,733 -1.58(-0.31%)
Apr 30, 2024 511.06 512.06 504.44 504.44 4,930,494 -8.15(-1.59%)
Apr 29, 2024 512.65 513.27 509.76 512.59 3,103,853 +1.82(+0.36%)
Apr 26, 2024 508.85 512.39 508.21 510.77 4,033,525 +4.95(+0.98%)
Apr 25, 2024 501.61 506.75 499.95 505.82 3,714,110 -2.15(-0.42%)
Apr 24, 2024 509.03 509.85 505.64 507.97 4,457,107 -0.20(-0.04%)
Apr 23, 2024 504.23 508.55 503.68 508.17 4,221,711 +6.05(+1.20%)
Apr 22, 2024 500.33 504.83 497.85 502.12 4,210,627 +4.59(+0.92%)
Apr 19, 2024 501.86 502.89 496.30 497.53 6,355,513 -4.35(-0.87%)
Apr 18, 2024 504.43 506.58 501.00 501.88 4,807,915 -1.16(-0.23%)
Apr 17, 2024 508.53 508.67 501.58 503.04 7,635,297 -2.94(-0.58%)
Apr 16, 2024 507.37 508.99 504.68 505.98 8,286,528 -0.97(-0.19%)
Apr 15, 2024 517.69 517.81 506.05 506.95 6,398,387 -6.36(-1.24%)
Apr 12, 2024 516.93 518.35 511.60 513.31 6,513,713 -7.28(-1.40%)
Apr 11, 2024 518.20 522.02 514.60 520.59 4,331,833 +3.87(+0.75%)
Apr 10, 2024 515.98 518.69 514.61 516.72 4,615,987 -5.06(-0.97%)
Apr 09, 2024 523.04 523.28 516.88 521.78 4,963,465 +0.65(+0.12%)
Apr 08, 2024 521.71 522.74 520.43 521.13 10,814,672 +0.14(+0.03%)
Apr 05, 2024 517.00 523.00 516.55 520.99 5,275,911 +5.38(+1.04%)
Apr 04, 2024 526.09 526.43 515.27 515.61 7,220,748 -6.42(-1.23%)
Apr 03, 2024 520.26 523.51 520.21 522.03 5,819,978 +0.58(+0.11%)
Apr 02, 2024 520.77 521.52 519.04 521.45 7,770,707 -3.43(-0.65%)
Apr 01, 2024 526.36 526.96 523.54 524.88 6,170,916 -0.85(-0.16%)
Mar 28, 2024 525.84 527.15 525.34 525.73 4,717,039 +0.01(+0.00%)
Mar 27, 2024 524.26 525.77 522.02 525.72 4,777,537 +4.54(+0.87%)
Mar 26, 2024 523.82 524.13 520.95 521.18 5,938,589 -1.10(-0.21%)
Mar 25, 2024 522.31 523.48 522.15 522.28 6,297,079 -1.64(-0.31%)
Mar 22, 2024 524.63 525.17 523.52 523.92 6,940,073 -0.70(-0.13%)
Mar 21, 2024 525.97 526.66 524.46 524.62 4,519,893 +1.62(+0.31%)
Mar 20, 2024 518.29 523.14 517.60 523.00 5,466,003 +4.81(+0.93%)
Mar 19, 2024 514.66 518.49 513.63 518.19 4,623,499 +2.98(+0.58%)
Mar 18, 2024 516.51 518.00 514.69 515.21 13,446,851 +3.61(+0.71%)
Mar 15, 2024 512.65 514.16 510.80 511.60 8,107,396 -4.20(-0.81%)
Mar 14, 2024 517.87 518.03 512.69 515.80 20,397,218 -1.13(-0.22%)
Mar 13, 2024 518.01 518.19 515.40 516.92 3,866,716 -0.83(-0.16%)
Mar 12, 2024 514.31 518.27 511.74 517.75 7,461,055 +5.34(+1.04%)
Mar 11, 2024 511.35 512.73 509.39 512.41 7,262,893 -0.25(-0.05%)
Mar 08, 2024 516.35 519.13 512.02 512.66 4,841,228 -3.13(-0.61%)
Mar 07, 2024 514.01 516.78 513.07 515.79 4,662,168 +5.07(+0.99%)
Mar 06, 2024 511.47 512.94 509.31 510.71 4,246,312 +2.75(+0.54%)
Mar 05, 2024 511.12 511.54 505.74 507.96 5,084,099 -5.18(-1.01%)
Mar 04, 2024 512.89 515.08 512.88 513.15 4,364,619 -0.61(-0.12%)
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.