Skip to main content

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

547.39 -0.55 (-0.10%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 550.64 551.29 546.41 547.94 5,709,582 -1.70(-0.31%)
Jun 18, 2024 548.36 549.77 547.91 549.64 5,821,814 +1.33(+0.24%)
Jun 17, 2024 543.24 549.59 542.76 548.31 5,746,667 +4.45(+0.82%)
Jun 14, 2024 542.06 543.96 541.01 543.86 5,583,044 +0.19(+0.03%)
Jun 13, 2024 544.28 544.47 540.75 543.67 4,929,503 +1.14(+0.21%)
Jun 12, 2024 542.78 545.23 541.46 542.53 5,383,972 +4.48(+0.83%)
Jun 11, 2024 535.19 538.14 533.11 538.05 3,888,186 +1.33(+0.25%)
Jun 10, 2024 534.40 537.08 533.69 536.72 2,467,533 +1.60(+0.30%)
Jun 07, 2024 534.65 538.00 533.64 535.12 3,091,168 -0.68(-0.13%)
Jun 06, 2024 536.15 536.48 533.78 535.80 25,316,338 -0.02(-0.00%)
Jun 05, 2024 531.91 535.82 529.83 535.82 3,210,680 +6.34(+1.20%)
Jun 04, 2024 527.58 530.23 526.03 529.48 2,190,602 +0.78(+0.15%)
Jun 03, 2024 530.12 530.24 523.68 528.70 2,971,518 +0.33(+0.06%)
May 31, 2024 524.61 528.60 519.40 528.37 3,945,474 +4.63(+0.88%)
May 30, 2024 525.58 526.25 522.36 523.75 2,726,604 -3.42(-0.65%)
May 29, 2024 526.75 528.36 526.43 527.17 4,285,123 -3.80(-0.72%)
May 28, 2024 531.35 531.56 528.21 530.97 3,441,848 +0.41(+0.08%)
May 24, 2024 528.90 531.34 527.96 530.56 1,926,861 +3.50(+0.66%)
May 23, 2024 534.05 534.14 525.79 527.06 2,672,615 -3.88(-0.73%)
May 22, 2024 531.70 532.42 528.70 530.94 3,061,284 -1.52(-0.28%)
May 21, 2024 530.33 532.58 530.17 532.45 2,683,942 +1.30(+0.24%)
May 20, 2024 530.63 532.64 530.23 531.16 2,276,207 +0.62(+0.12%)
May 17, 2024 529.86 530.58 528.36 530.54 4,249,979 +0.90(+0.17%)
May 16, 2024 530.94 532.58 529.58 529.64 5,543,023 -1.25(-0.23%)
May 15, 2024 526.93 531.15 526.25 530.89 3,579,291 +6.50(+1.24%)
May 14, 2024 522.13 524.85 521.60 524.39 3,298,051 +2.38(+0.46%)
May 13, 2024 523.63 523.70 520.82 522.00 2,574,392 +0.18(+0.03%)
May 10, 2024 522.84 523.68 520.62 521.82 2,428,595 +0.73(+0.14%)
May 09, 2024 518.43 521.22 517.73 521.10 3,161,951 +2.84(+0.55%)
May 08, 2024 516.25 518.72 516.18 518.25 3,704,532 -0.05(-0.01%)
May 07, 2024 518.56 519.56 517.46 518.30 6,617,524 +0.67(+0.13%)
May 06, 2024 514.75 517.64 514.31 517.64 5,113,412 +5.33(+1.04%)
May 03, 2024 512.19 513.49 509.54 512.30 3,012,989 +6.36(+1.26%)
May 02, 2024 505.16 506.85 500.47 505.94 3,681,155 +4.59(+0.91%)
May 01, 2024 502.29 509.16 500.85 501.36 5,075,924 -1.57(-0.31%)
Apr 30, 2024 509.53 510.53 502.93 502.93 4,945,294 -8.13(-1.59%)
Apr 29, 2024 511.12 511.73 508.24 511.06 3,113,170 +1.81(+0.36%)
Apr 26, 2024 507.33 510.86 506.69 509.24 4,045,632 +4.94(+0.98%)
Apr 25, 2024 500.11 505.23 498.45 504.31 3,725,259 -2.14(-0.42%)
Apr 24, 2024 507.51 508.32 504.13 506.45 4,470,486 -0.20(-0.04%)
Apr 23, 2024 502.72 507.03 502.17 506.65 4,234,383 +6.03(+1.20%)
Apr 22, 2024 498.83 503.32 496.36 500.62 4,223,266 +4.58(+0.92%)
Apr 19, 2024 500.36 501.38 494.81 496.04 6,374,591 -4.34(-0.87%)
Apr 18, 2024 502.92 505.06 499.50 500.38 4,822,347 -1.16(-0.23%)
Apr 17, 2024 507.01 507.15 500.08 501.54 7,658,216 -2.93(-0.58%)
Apr 16, 2024 505.85 507.47 503.17 504.47 8,311,402 -0.97(-0.19%)
Apr 15, 2024 516.14 516.26 504.54 505.43 6,417,593 -6.34(-1.24%)
Apr 12, 2024 515.38 516.80 510.07 511.77 6,533,266 -7.26(-1.40%)
Apr 11, 2024 516.65 520.46 513.06 519.03 4,344,836 +3.86(+0.75%)
Apr 10, 2024 514.44 517.14 513.07 515.17 4,629,843 -5.04(-0.97%)
Apr 09, 2024 521.48 521.71 515.33 520.22 4,978,364 +0.65(+0.12%)
Apr 08, 2024 520.15 521.18 518.87 519.57 10,847,135 +0.14(+0.03%)
Apr 05, 2024 515.45 521.43 515.00 519.43 5,291,748 +5.36(+1.04%)
Apr 04, 2024 524.52 524.86 513.73 514.07 7,242,423 -6.40(-1.23%)
Apr 03, 2024 518.70 521.94 518.65 520.47 5,837,448 +0.58(+0.11%)
Apr 02, 2024 519.21 519.96 517.49 519.89 7,794,033 -3.42(-0.65%)
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.