Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

429.43 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 29, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 433.62 433.72 427.84 429.43 6,239,213 -0.94(-0.22%)
Sep 28, 2023 427.35 432.13 426.74 430.37 4,870,265 +2.50(+0.58%)
Sep 27, 2023 428.94 429.54 424.16 427.87 7,086,553 +0.11(+0.03%)
Sep 26, 2023 431.05 431.71 426.90 427.76 4,887,432 -6.35(-1.46%)
Sep 25, 2023 431.02 434.19 431.91 434.11 4,432,812 +1.79(+0.41%)
Sep 22, 2023 434.41 436.03 431.92 432.32 9,393,899 -1.03(-0.24%)
Sep 21, 2023 437.64 437.91 433.16 433.36 5,100,939 -7.22(-1.64%)
Sep 20, 2023 445.97 446.41 440.38 440.57 5,493,780 -4.21(-0.95%)
Sep 19, 2023 444.63 445.25 441.92 444.78 3,592,075 -1.00(-0.22%)
Sep 18, 2023 445.01 446.93 444.56 445.78 4,171,819 +0.77(+0.17%)
Sep 15, 2023 449.15 449.44 444.93 445.01 5,263,464 -5.81(-1.29%)
Sep 14, 2023 449.51 451.48 448.12 450.83 3,563,039 +3.99(+0.89%)
Sep 13, 2023 446.61 448.11 445.48 446.83 3,085,392 +0.42(+0.09%)
Sep 12, 2023 447.37 448.94 445.80 446.42 2,660,613 -2.43(-0.54%)
Sep 11, 2023 448.64 449.15 446.88 448.85 3,687,826 +3.02(+0.68%)
Sep 08, 2023 445.21 447.47 444.92 445.83 2,800,841 +0.55(+0.12%)
Sep 07, 2023 443.46 445.93 443.13 445.28 2,320,921 -1.23(-0.28%)
Sep 06, 2023 448.82 448.88 444.20 446.52 6,458,038 -3.13(-0.70%)
Sep 05, 2023 451.14 451.48 449.56 449.64 2,300,204 -1.94(-0.43%)
Sep 01, 2023 453.64 454.05 450.13 451.58 2,866,078 +0.96(+0.21%)
Aug 31, 2023 452.06 453.23 450.61 450.63 3,898,961 -0.80(-0.18%)
Aug 30, 2023 449.93 452.05 449.16 451.42 2,824,239 +1.97(+0.44%)
Aug 29, 2023 443.05 449.82 442.86 449.45 4,001,433 +6.40(+1.44%)
Aug 28, 2023 442.61 443.78 441.23 443.05 2,594,942 +2.66(+0.60%)
Aug 25, 2023 439.03 441.67 435.35 440.39 4,136,940 +3.12(+0.71%)
Aug 24, 2023 444.96 445.51 437.17 437.27 3,591,252 -5.95(-1.34%)
Aug 23, 2023 439.48 443.98 439.42 443.22 2,870,653 +4.84(+1.10%)
Aug 22, 2023 441.51 441.56 437.89 438.38 4,943,453 -1.25(-0.29%)
Aug 21, 2023 437.84 440.42 435.63 439.64 3,265,929 +2.95(+0.67%)
Aug 18, 2023 433.64 437.86 433.31 436.69 3,178,839 +0.08(+0.02%)
Aug 17, 2023 441.43 441.74 436.07 436.61 4,010,177 -3.38(-0.77%)
Aug 16, 2023 442.79 444.50 439.86 440.00 2,908,753 -3.31(-0.75%)
Aug 15, 2023 446.65 446.93 442.62 443.31 5,042,412 -5.08(-1.13%)
Aug 14, 2023 444.99 448.46 444.72 448.39 2,397,476 +2.39(+0.54%)
Aug 11, 2023 444.30 446.99 443.67 446.00 3,775,043 -0.27(-0.06%)
Aug 10, 2023 448.51 452.03 445.03 446.27 4,528,857 +0.20(+0.04%)
Aug 09, 2023 449.35 449.51 445.29 446.07 2,851,179 -3.04(-0.68%)
Aug 08, 2023 448.38 449.52 445.61 449.10 3,570,656 -1.89(-0.42%)
Aug 07, 2023 449.05 451.18 448.34 451.00 2,233,577 +3.95(+0.88%)
Aug 04, 2023 451.06 453.21 446.61 447.04 4,379,857 -2.09(-0.47%)
Aug 03, 2023 448.37 451.05 447.70 449.13 3,292,976 -1.29(-0.29%)
Aug 02, 2023 453.59 453.83 449.68 450.43 3,262,549 -6.38(-1.40%)
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.