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

397.45 +2.61 (+0.66%)
Official Closing Price Updated: 8:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 393.54 397.52 391.09 397.45 4,867,854 +2.61(+0.66%)
Mar 23, 2023 396.89 401.02 392.08 394.84 4,742,910 +1.00(+0.25%)
Mar 22, 2023 400.45 404.18 393.76 393.84 4,790,166 -6.71(-1.68%)
Mar 21, 2023 398.96 401.14 397.35 400.55 8,691,587 +5.14(+1.30%)
Mar 20, 2023 392.50 395.84 391.74 395.42 4,621,669 +3.88(+0.99%)
Mar 17, 2023 394.95 396.04 390.23 391.53 6,514,697 -4.70(-1.19%)
Mar 16, 2023 387.04 396.59 386.43 396.23 6,570,623 +6.70(+1.72%)
Mar 15, 2023 385.98 389.57 383.84 389.53 7,864,155 -2.41(-0.61%)
Mar 14, 2023 390.69 393.61 387.20 391.94 6,028,425 +6.48(+1.68%)
Mar 13, 2023 381.90 390.42 380.78 385.46 5,602,387 -0.81(-0.21%)
Mar 10, 2023 391.21 393.30 384.50 386.26 6,779,510 -5.51(-1.41%)
Mar 09, 2023 399.96 401.65 390.69 391.77 3,571,432 -7.39(-1.85%)
Mar 08, 2023 398.63 399.92 396.78 399.16 3,435,273 +0.70(+0.17%)
Mar 07, 2023 404.65 404.89 397.82 398.46 3,547,634 -6.38(-1.58%)
Mar 06, 2023 405.36 407.67 404.27 404.85 5,778,420 +0.46(+0.11%)
Mar 03, 2023 399.91 404.65 399.24 404.39 3,180,550 +6.38(+1.60%)
Mar 02, 2023 392.86 398.86 392.56 398.00 3,015,628 +3.11(+0.79%)
Mar 01, 2023 395.56 396.84 393.55 394.90 6,399,684 -1.41(-0.36%)
Feb 28, 2023 397.40 399.44 396.31 396.31 5,209,495 -1.52(-0.38%)
Feb 27, 2023 400.07 401.47 396.95 397.83 4,565,514 +1.38(+0.35%)
Feb 24, 2023 395.56 397.41 393.83 396.45 4,469,067 -4.33(-1.08%)
Feb 23, 2023 401.78 402.36 396.44 400.78 4,584,567 +2.10(+0.53%)
Feb 22, 2023 399.71 401.30 397.19 398.68 4,163,065 -0.68(-0.17%)
Feb 21, 2023 403.23 404.31 399.01 399.36 6,305,354 -8.08(-1.98%)
Feb 17, 2023 406.25 407.68 404.26 407.44 2,047,562 -1.13(-0.28%)
Feb 16, 2023 409.03 413.09 408.37 408.57 3,359,073 -5.58(-1.35%)
Feb 15, 2023 410.54 414.23 409.73 414.15 2,979,233 +1.31(+0.32%)
Feb 14, 2023 411.44 415.26 408.74 412.83 4,235,069 -0.22(-0.05%)
Feb 13, 2023 408.96 413.12 408.48 413.05 3,772,398 +4.80(+1.18%)
Feb 10, 2023 406.01 408.65 405.23 408.25 2,667,076 +0.89(+0.22%)
Feb 09, 2023 414.64 414.78 406.03 407.37 3,392,294 -3.49(-0.85%)
Feb 08, 2023 413.32 414.70 410.16 410.85 2,882,275 -4.53(-1.09%)
Feb 07, 2023 409.06 416.69 407.82 415.38 5,604,541 +5.30(+1.29%)
Feb 06, 2023 410.02 411.52 408.32 410.08 2,575,150 -2.54(-0.62%)
Feb 03, 2023 411.80 417.20 411.32 412.62 4,404,348 -4.29(-1.03%)
Feb 02, 2023 415.06 418.50 413.07 416.92 4,899,605 +5.96(+1.45%)
Feb 01, 2023 405.40 413.86 402.54 410.95 5,214,517 +4.34(+1.07%)
Jan 31, 2023 401.32 406.70 400.99 406.61 6,142,025 +5.82(+1.45%)
Jan 30, 2023 402.97 405.32 400.52 400.79 3,471,055 -5.16(-1.27%)
Jan 27, 2023 403.79 408.36 403.70 405.95 4,029,859 +1.00(+0.25%)
Jan 26, 2023 403.35 405.11 400.25 404.95 3,079,567 +4.40(+1.10%)
Jan 25, 2023 396.09 400.89 393.77 400.54 4,571,693 +0.07(+0.02%)
Jan 24, 2023 399.08 401.36 397.83 400.47 4,322,978 -0.27(-0.07%)
Jan 23, 2023 396.89 402.83 395.94 400.74 5,173,776 +4.70(+1.19%)
Jan 20, 2023 390.25 396.22 388.56 396.04 2,656,568 +7.14(+1.84%)
Jan 19, 2023 389.47 391.24 387.46 388.90 3,010,508 -2.79(-0.71%)
Jan 18, 2023 399.20 400.26 391.52 391.69 4,365,467 -6.27(-1.58%)
Jan 17, 2023 398.70 400.39 397.26 397.96 3,522,868 -0.74(-0.18%)
Jan 13, 2023 393.81 399.25 393.50 398.70 3,206,151 +1.56(+0.39%)
Jan 12, 2023 396.81 398.64 392.59 397.14 4,003,284 +1.54(+0.39%)
Jan 11, 2023 392.42 395.74 391.58 395.60 6,296,873 +4.87(+1.25%)
Jan 10, 2023 387.40 390.81 386.42 390.73 4,547,774 +2.79(+0.72%)
Jan 09, 2023 390.54 393.85 387.81 387.94 3,488,512 -0.27(-0.07%)
Jan 06, 2023 382.75 389.40 379.64 388.21 4,859,265 +8.66(+2.28%)
Jan 05, 2023 381.84 381.95 378.94 379.54 4,343,568 -4.36(-1.14%)
Jan 04, 2023 383.34 386.01 380.18 383.90 3,813,121 +2.97(+0.78%)
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.