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

525.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 404.12 404.35 402.98 403.17 3,431,354 +0.76(+0.19%)
May 27, 2021 403.29 403.79 402.32 402.40 3,887,862 +0.21(+0.05%)
May 26, 2021 402.04 402.75 400.99 402.19 3,138,075 +0.74(+0.18%)
May 25, 2021 403.46 403.82 400.84 401.46 4,432,187 -0.87(-0.22%)
May 24, 2021 400.57 403.44 400.34 402.33 2,856,703 +4.01(+1.01%)
May 21, 2021 400.17 401.41 397.80 398.32 4,338,147 -0.23(-0.06%)
May 20, 2021 395.25 399.87 395.15 398.55 3,941,764 +4.17(+1.06%)
May 19, 2021 390.56 394.51 389.06 394.38 5,930,898 -1.07(-0.27%)
May 18, 2021 399.10 399.32 395.23 395.45 3,496,020 -3.43(-0.86%)
May 17, 2021 398.71 399.62 396.77 398.88 3,121,336 -0.96(-0.24%)
May 14, 2021 396.58 400.70 396.58 399.84 3,752,202 +6.08(+1.54%)
May 13, 2021 390.70 395.76 390.67 393.76 7,277,213 +4.62(+1.19%)
May 12, 2021 394.70 395.99 388.53 389.14 8,182,926 -8.50(-2.14%)
May 11, 2021 396.50 398.57 393.57 397.64 10,803,476 -3.58(-0.89%)
May 10, 2021 405.56 405.74 401.05 401.22 4,858,305 -3.94(-0.97%)
May 07, 2021 403.03 405.83 402.33 405.16 5,026,369 +2.92(+0.73%)
May 06, 2021 399.15 402.33 397.05 402.24 5,622,976 +3.24(+0.81%)
May 05, 2021 400.58 400.83 398.27 399.00 4,436,261 +0.06(+0.01%)
May 04, 2021 399.37 399.84 395.15 398.94 7,263,624 -2.44(-0.61%)
May 03, 2021 402.56 402.96 400.90 401.38 4,885,722 +0.86(+0.21%)
Apr 30, 2021 400.85 401.72 399.61 400.52 5,145,545 -2.61(-0.65%)
Apr 29, 2021 403.46 403.77 399.69 403.13 4,272,359 +2.53(+0.63%)
Apr 28, 2021 401.00 402.16 400.16 400.60 5,750,886 -0.15(-0.04%)
Apr 27, 2021 401.14 401.33 399.62 400.75 3,430,991 -0.12(-0.03%)
Apr 26, 2021 400.67 401.41 400.24 400.87 4,792,993 +0.90(+0.22%)
Apr 23, 2021 396.30 401.44 396.22 399.97 4,775,317 +4.15(+1.05%)
Apr 22, 2021 399.13 400.00 394.62 395.82 6,585,347 -3.55(-0.89%)
Apr 21, 2021 394.97 399.57 394.84 399.37 4,044,822 +3.70(+0.94%)
Apr 20, 2021 397.27 397.99 394.11 395.67 6,423,843 -2.90(-0.73%)
Apr 19, 2021 399.49 399.98 397.14 398.57 4,620,488 -1.96(-0.49%)
Apr 16, 2021 400.46 401.09 399.04 400.53 2,831,304 +1.41(+0.35%)
Apr 15, 2021 397.05 399.41 397.05 399.12 4,647,544 +4.25(+1.08%)
Apr 14, 2021 396.20 397.30 394.34 394.88 4,161,464 -1.32(-0.33%)
Apr 13, 2021 394.95 396.89 394.57 396.20 9,062,249 +1.16(+0.29%)
Apr 12, 2021 394.29 395.35 393.71 395.04 3,116,663 +0.16(+0.04%)
Apr 09, 2021 391.97 395.09 391.84 394.88 3,192,016 +2.84(+0.72%)
Apr 08, 2021 391.52 392.13 390.56 392.04 4,313,651 +1.82(+0.47%)
Apr 07, 2021 389.57 390.57 389.15 390.22 3,110,452 +0.49(+0.12%)
Apr 06, 2021 389.46 390.83 389.10 389.73 3,786,568 -0.24(-0.06%)
Apr 05, 2021 387.24 390.57 387.16 389.97 5,904,059 +5.52(+1.44%)
Apr 01, 2021 382.35 384.57 382.14 384.46 7,635,591 +4.07(+1.07%)
Mar 31, 2021 379.41 381.97 379.40 380.38 5,471,085 +1.48(+0.39%)
Mar 30, 2021 378.56 379.50 377.21 378.90 3,777,221 -0.94(-0.25%)
Mar 29, 2021 378.51 380.75 376.99 379.84 3,971,488 -0.19(-0.05%)
Mar 26, 2021 375.18 380.45 374.59 380.03 3,792,120 +6.05(+1.62%)
Mar 25, 2021 370.43 374.82 368.45 373.98 5,826,845 +2.12(+0.57%)
Mar 24, 2021 375.25 376.93 371.85 371.85 6,922,314 -1.92(-0.51%)
Mar 23, 2021 376.12 377.60 373.00 373.77 6,130,480 -2.94(-0.78%)
Mar 22, 2021 374.34 378.19 374.28 376.70 3,978,549 +2.95(+0.79%)
Mar 19, 2021 374.21 375.78 371.58 373.75 6,391,492 -0.69(-0.19%)
Mar 18, 2021 377.36 379.50 373.80 374.44 5,065,103 -5.55(-1.46%)
Mar 17, 2021 377.41 380.85 376.24 379.99 4,727,392 +1.24(+0.33%)
Mar 16, 2021 379.86 380.57 377.93 378.75 3,905,604 -0.53(-0.14%)
Mar 15, 2021 377.22 379.49 375.04 379.29 2,444,970 +2.29(+0.61%)
Mar 12, 2021 375.05 377.10 374.20 377.00 3,556,519 +0.59(+0.16%)
Mar 11, 2021 375.21 378.46 374.73 376.41 2,954,429 +3.83(+1.03%)
Mar 10, 2021 372.77 374.39 371.31 372.58 3,593,190 +2.27(+0.61%)
Mar 09, 2021 369.08 372.96 368.59 370.31 3,762,571 +5.15(+1.41%)
Mar 08, 2021 367.92 370.82 364.82 365.16 4,074,598 -1.79(-0.49%)
Mar 05, 2021 363.90 368.04 356.42 366.95 6,837,683 +6.64(+1.84%)
Mar 04, 2021 364.62 367.29 355.70 360.31 7,911,602 -4.52(-1.24%)
Mar 03, 2021 369.05 369.98 364.72 364.83 5,658,788 -4.94(-1.33%)
Mar 02, 2021 372.90 373.09 369.53 369.76 4,718,735 -2.87(-0.77%)
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.