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

392.00 +11.87 (+3.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 425.48 427.68 412.98 413.56 8,747,933 -16.12(-3.75%)
Apr 28, 2022 424.10 431.48 419.43 429.68 5,564,868 +10.53(+2.51%)
Apr 27, 2022 418.94 424.73 416.82 419.15 9,798,183 +1.26(+0.30%)
Apr 26, 2022 427.70 427.87 417.84 417.89 9,573,213 -12.53(-2.91%)
Apr 25, 2022 425.46 430.53 420.64 430.42 7,912,761 +2.64(+0.62%)
Apr 22, 2022 438.80 439.09 427.30 427.78 7,929,169 -12.31(-2.80%)
Apr 21, 2022 450.56 451.97 439.02 440.09 5,259,526 -6.47(-1.45%)
Apr 20, 2022 448.88 449.50 445.41 446.56 4,293,587 -0.40(-0.09%)
Apr 19, 2022 439.75 447.73 439.58 446.96 5,184,274 +7.10(+1.61%)
Apr 18, 2022 438.71 441.64 437.53 439.86 4,631,019 +0.16(+0.04%)
Apr 14, 2022 445.44 446.65 439.57 439.70 4,410,098 -5.50(-1.24%)
Apr 13, 2022 440.05 445.98 439.74 445.20 7,290,490 +5.15(+1.17%)
Apr 12, 2022 445.05 447.65 438.56 440.05 5,272,083 -1.69(-0.38%)
Apr 11, 2022 446.02 446.89 441.30 441.74 4,953,942 -7.77(-1.73%)
Apr 08, 2022 449.97 452.56 447.91 449.51 4,962,829 -1.20(-0.27%)
Apr 07, 2022 447.54 452.62 445.45 450.71 5,313,518 +2.22(+0.49%)
Apr 06, 2022 448.79 450.88 445.42 448.49 6,033,802 -4.40(-0.97%)
Apr 05, 2022 457.24 459.79 451.82 452.89 4,425,533 -5.91(-1.29%)
Apr 04, 2022 455.18 458.91 454.24 458.80 4,052,006 +4.01(+0.88%)
Apr 01, 2022 455.26 455.42 451.08 454.79 5,257,404 +1.10(+0.24%)
Mar 31, 2022 459.91 460.72 453.47 453.69 6,552,378 -7.10(-1.54%)
Mar 30, 2022 462.51 463.17 458.44 460.79 5,737,461 -2.88(-0.62%)
Mar 29, 2022 462.01 464.05 458.05 463.67 5,716,873 +5.84(+1.28%)
Mar 28, 2022 453.95 457.86 452.00 457.83 4,222,785 +3.19(+0.70%)
Mar 25, 2022 453.10 454.95 450.36 454.64 6,909,811 +2.28(+0.50%)
Mar 24, 2022 447.79 452.39 446.65 452.36 3,557,951 +4.97(+1.11%)
Mar 23, 2022 450.36 451.87 447.12 447.39 5,641,791 -5.68(-1.25%)
Mar 22, 2022 449.22 453.96 449.22 453.07 5,355,617 +5.46(+1.22%)
Mar 21, 2022 447.72 449.83 444.02 447.61 5,678,643 -0.09(-0.02%)
Mar 18, 2022 441.36 448.24 440.56 447.70 5,276,013 +4.74(+1.07%)
Mar 17, 2022 435.44 443.08 435.14 442.96 6,494,463 +5.44(+1.24%)
Mar 16, 2022 431.93 437.59 426.67 437.52 7,962,583 +9.48(+2.21%)
Mar 15, 2022 421.54 428.68 420.24 428.04 7,939,598 +9.22(+2.20%)
Mar 14, 2022 422.90 426.36 417.60 418.82 8,920,431 -3.19(-0.76%)
Mar 11, 2022 430.05 430.63 421.36 422.01 11,299,817 -5.33(-1.25%)
Mar 10, 2022 424.37 428.26 422.26 427.34 8,043,744 -1.97(-0.46%)
Mar 09, 2022 427.04 431.37 424.66 429.31 7,701,746 +11.25(+2.69%)
Mar 08, 2022 421.43 429.00 416.91 418.06 14,796,289 -3.14(-0.75%)
Mar 07, 2022 433.44 433.69 421.19 421.20 8,782,676 -12.75(-2.94%)
Mar 04, 2022 433.75 435.26 429.74 433.95 8,081,145 -3.74(-0.85%)
Mar 03, 2022 442.44 443.03 435.76 437.69 9,904,044 -2.11(-0.48%)
Mar 02, 2022 434.31 441.47 433.47 439.80 8,945,750 +7.88(+1.82%)
Mar 01, 2022 437.00 439.09 429.09 431.92 14,286,164 -6.80(-1.55%)
Feb 28, 2022 433.93 440.12 432.60 438.72 11,168,384 -0.89(-0.20%)
Feb 25, 2022 431.44 439.77 432.44 439.61 9,651,439 +9.47(+2.20%)
Feb 24, 2022 412.80 430.61 412.40 430.14 19,458,060 +6.66(+1.57%)
Feb 23, 2022 434.48 435.15 423.17 423.48 11,337,868 -7.86(-1.82%)
Feb 22, 2022 433.75 437.40 427.71 431.34 9,935,916 -4.73(-1.08%)
Feb 18, 2022 436.07 0 -3.03(-0.69%)
Feb 17, 2022 445.18 445.72 438.35 439.10 6,433,228 -9.41(-2.10%)
Feb 16, 2022 445.76 450.01 443.89 448.51 6,308,260 +0.51(+0.11%)
Feb 15, 2022 445.64 448.24 445.12 448.00 6,743,302 +7.09(+1.61%)
Feb 14, 2022 441.88 443.53 437.26 440.91 8,246,370 -1.44(-0.33%)
Feb 11, 2022 451.34 453.57 440.88 442.35 9,437,125 -9.03(-2.00%)
Feb 10, 2022 453.39 459.72 449.20 451.38 7,471,415 -8.12(-1.77%)
Feb 09, 2022 457.26 459.81 457.03 459.50 7,143,925 +6.68(+1.48%)
Feb 08, 2022 448.71 453.88 447.18 452.82 4,954,164 +3.57(+0.79%)
Feb 07, 2022 451.51 452.97 447.82 449.25 6,352,252 -1.60(-0.35%)
Feb 04, 2022 448.24 454.77 445.80 450.85 7,109,091 +2.25(+0.50%)
Feb 03, 2022 452.92 454.95 447.68 448.60 7,833,421 -10.66(-2.32%)
Feb 02, 2022 457.57 460.08 455.04 459.26 9,738,429 +4.37(+0.96%)
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.