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

426.68 +4.53 (+1.07%)
Streaming Delayed Price Updated: 10:22 AM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 378.20 382.58 374.52 379.15 7,320,958 -3.19(-0.83%)
Jun 29, 2022 383.17 384.22 380.40 382.34 3,901,268 -0.27(-0.07%)
Jun 28, 2022 392.14 395.14 382.50 382.61 5,777,740 -7.97(-2.04%)
Jun 27, 2022 393.04 393.36 389.41 390.58 7,858,124 -1.42(-0.36%)
Jun 24, 2022 383.34 392.08 383.34 392.00 4,803,128 +11.87(+3.12%)
Jun 23, 2022 378.58 380.76 374.77 380.13 7,788,937 +3.77(+1.00%)
Jun 22, 2022 372.57 380.66 372.09 376.36 5,527,365 -0.65(-0.17%)
Jun 21, 2022 373.74 378.45 373.63 377.01 6,635,733 +9.35(+2.54%)
Jun 17, 2022 367.44 371.27 364.03 367.66 13,278,021 +0.67(+0.18%)
Jun 16, 2022 370.83 371.23 364.36 366.99 10,547,113 -12.47(-3.29%)
Jun 15, 2022 377.69 384.24 372.44 379.46 9,075,042 +5.33(+1.42%)
Jun 14, 2022 377.20 378.24 370.89 374.13 12,557,567 -1.00(-0.27%)
Jun 13, 2022 380.17 382.15 373.63 375.13 13,016,906 -15.00(-3.84%)
Jun 10, 2022 395.30 396.10 390.09 390.13 8,654,174 -11.86(-2.95%)
Jun 09, 2022 409.79 412.15 401.89 401.99 3,993,409 -10.95(-2.65%)
Jun 08, 2022 415.75 417.62 412.19 412.94 3,379,446 -4.52(-1.08%)
Jun 07, 2022 409.84 418.04 409.40 417.46 4,627,407 +3.84(+0.93%)
Jun 06, 2022 416.69 418.41 412.36 413.62 3,028,328 +1.24(+0.30%)
Jun 03, 2022 414.21 415.84 411.32 412.38 4,039,088 -6.88(-1.64%)
Jun 02, 2022 411.25 419.29 408.84 419.26 4,386,041 +7.75(+1.88%)
Jun 01, 2022 416.99 418.05 408.75 411.51 6,644,649 -3.36(-0.81%)
May 31, 2022 415.36 418.30 411.83 414.87 5,773,499 -2.38(-0.57%)
May 27, 2022 409.71 417.25 409.49 417.25 4,078,825 +10.19(+2.50%)
May 26, 2022 400.43 408.80 400.20 407.06 4,283,229 +7.81(+1.96%)
May 25, 2022 394.03 401.16 393.61 399.25 5,609,710 +3.50(+0.88%)
May 24, 2022 394.21 396.79 388.63 395.75 5,415,840 -2.86(-0.72%)
May 23, 2022 394.57 399.42 392.08 398.61 4,936,128 +7.31(+1.87%)
May 20, 2022 394.91 395.49 382.17 391.30 7,436,539 +0.20(+0.05%)
May 19, 2022 390.17 395.74 388.74 391.10 7,167,687 -2.46(-0.63%)
May 18, 2022 405.24 405.50 392.25 393.56 6,217,244 -16.47(-4.02%)
May 17, 2022 408.24 410.33 404.33 410.03 5,229,310 +8.32(+2.07%)
May 16, 2022 401.69 405.74 399.32 401.71 4,945,910 -1.70(-0.42%)
May 13, 2022 398.38 404.88 397.34 403.41 5,360,483 +9.60(+2.44%)
May 12, 2022 391.03 397.45 386.78 393.81 7,556,576 -0.58(-0.15%)
May 11, 2022 399.78 405.69 393.62 394.39 8,472,808 -6.32(-1.58%)
May 10, 2022 406.20 407.76 396.51 400.71 10,354,867 +0.79(+0.20%)
May 09, 2022 406.80 408.09 398.28 399.92 8,723,679 -13.29(-3.22%)
May 06, 2022 412.87 416.55 407.48 413.21 8,978,557 -2.24(-0.54%)
May 05, 2022 426.35 426.43 411.20 415.45 11,436,177 -15.29(-3.55%)
May 04, 2022 418.87 431.50 415.48 430.74 9,573,063 +12.59(+3.01%)
May 03, 2022 416.82 420.73 415.15 418.15 7,359,447 +1.93(+0.46%)
May 02, 2022 413.62 417.68 406.80 416.22 9,393,043 +2.66(+0.64%)
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 5,564,866 +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%)
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.