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 )

584.55 +0.90 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, Oct 29, 2024 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 (%)
Oct 29, 2024 582.67 585.71 581.27 584.55 3,912,598 +0.90(+0.15%)
Oct 28, 2024 585.41 585.44 583.36 583.65 3,635,594 +1.75(+0.30%)
Oct 25, 2024 584.38 587.30 580.91 581.90 3,781,972 -0.13(-0.02%)
Oct 24, 2024 582.83 582.83 579.41 582.03 4,079,877 +1.24(+0.21%)
Oct 23, 2024 584.03 584.48 577.23 580.79 2,911,881 -5.34(-0.91%)
Oct 22, 2024 583.86 587.29 583.29 586.13 2,640,890 -0.46(-0.08%)
Oct 21, 2024 586.67 587.68 583.44 586.59 3,516,208 -0.87(-0.15%)
Oct 18, 2024 586.90 588.22 585.45 587.46 4,120,432 +2.21(+0.38%)
Oct 17, 2024 588.79 588.93 584.98 585.25 2,728,047 +0.17(+0.03%)
Oct 16, 2024 582.59 585.63 581.77 585.08 1,841,963 +2.59(+0.44%)
Oct 15, 2024 587.46 587.67 581.40 582.49 3,871,532 -4.66(-0.79%)
Oct 14, 2024 584.03 588.05 583.68 587.15 1,677,227 +4.80(+0.82%)
Oct 11, 2024 578.82 583.09 578.72 582.35 2,591,670 +3.52(+0.61%)
Oct 10, 2024 578.53 580.33 577.27 578.83 2,197,089 -1.02(-0.18%)
Oct 09, 2024 575.94 580.47 575.33 579.85 2,048,339 +3.91(+0.68%)
Oct 08, 2024 573.11 576.50 572.26 575.94 2,307,819 +5.41(+0.95%)
Oct 07, 2024 574.03 574.58 569.33 570.53 2,664,040 -5.16(-0.90%)
Oct 04, 2024 575.13 576.12 570.92 575.69 2,434,136 +5.18(+0.91%)
Oct 03, 2024 570.13 572.52 568.23 570.51 2,583,510 -1.09(-0.19%)
Oct 02, 2024 570.45 572.62 567.97 571.60 4,400,080 +0.23(+0.04%)
Oct 01, 2024 576.14 576.21 568.76 571.37 5,474,693 -5.45(-0.94%)
Sep 30, 2024 573.19 577.19 570.88 576.82 6,090,244 +2.75(+0.48%)
Sep 27, 2024 576.15 576.92 573.15 574.07 7,128,864 -1.04(-0.18%)
Sep 26, 2024 577.19 577.47 572.63 575.11 8,915,260 +2.45(+0.43%)
Sep 25, 2024 573.88 574.65 571.69 572.66 31,447,204 -1.36(-0.24%)
Sep 24, 2024 573.22 574.12 570.39 574.01 7,354,299 +1.66(+0.29%)
Sep 23, 2024 572.08 573.04 570.84 572.35 32,637,014 +1.58(+0.28%)
Sep 20, 2024 570.56 571.98 567.90 570.77 8,797,879 -1.19(-0.21%)
Sep 19, 2024 571.99 573.87 569.10 571.96 3,636,867 +9.64(+1.71%)
Sep 18, 2024 564.69 569.62 561.76 562.32 5,278,399 -1.68(-0.30%)
Sep 17, 2024 566.06 567.48 561.78 564.00 3,740,135 +0.21(+0.04%)
Sep 16, 2024 562.68 564.06 560.85 563.79 2,462,155 +0.94(+0.17%)
Sep 13, 2024 560.60 563.96 560.38 562.86 3,968,441 +2.87(+0.51%)
Sep 12, 2024 555.88 560.26 553.70 559.99 3,564,771 +4.70(+0.85%)
Sep 11, 2024 549.56 556.24 540.80 555.29 4,710,136 +5.93(+1.08%)
Sep 10, 2024 549.25 550.02 544.30 549.36 5,985,935 +2.02(+0.37%)
Sep 09, 2024 545.53 548.56 543.56 547.34 4,329,029 +6.08(+1.12%)
Sep 06, 2024 550.79 552.40 540.31 541.26 3,539,495 -9.15(-1.66%)
Sep 05, 2024 551.79 554.61 547.98 550.42 6,849,774 -1.53(-0.28%)
Sep 04, 2024 551.10 555.27 550.35 551.95 3,963,893 -1.15(-0.21%)
Sep 03, 2024 561.34 561.68 550.41 553.11 7,847,356 -11.45(-2.03%)
Aug 30, 2024 561.69 565.13 558.05 564.55 3,027,892 +5.28(+0.94%)
Aug 29, 2024 561.21 564.59 558.10 559.27 2,514,302 +0.09(+0.02%)
Aug 28, 2024 562.09 562.57 555.92 559.18 2,900,277 -3.29(-0.58%)
Aug 27, 2024 560.39 562.95 559.29 562.47 2,266,621 +1.03(+0.18%)
Aug 26, 2024 564.10 564.82 559.97 561.44 5,883,219 -1.59(-0.28%)
Aug 23, 2024 560.46 564.00 558.19 563.04 2,459,703 +6.02(+1.08%)
Aug 22, 2024 563.48 564.09 555.89 557.02 3,461,476 -4.75(-0.85%)
Aug 21, 2024 560.65 562.99 558.89 561.77 4,451,194 +2.18(+0.39%)
Aug 20, 2024 560.04 561.74 558.22 559.59 2,884,955 -0.84(-0.15%)
Aug 19, 2024 555.63 560.50 554.78 560.43 4,659,415 +5.16(+0.93%)
Aug 16, 2024 552.30 555.88 552.13 555.27 4,202,448 +1.25(+0.23%)
Aug 15, 2024 550.42 554.23 549.78 554.01 3,959,888 +9.32(+1.71%)
Aug 14, 2024 543.73 545.79 541.05 544.69 4,233,761 +1.77(+0.33%)
Aug 13, 2024 537.44 543.13 533.85 542.92 4,315,608 +8.89(+1.66%)
Aug 12, 2024 535.06 536.54 531.83 534.03 4,664,388 +0.26(+0.05%)
Aug 09, 2024 530.67 535.27 529.38 533.77 3,733,933 +2.27(+0.43%)
Aug 08, 2024 524.56 532.07 522.66 531.50 4,181,088 +12.03(+2.32%)
Aug 07, 2024 529.31 532.38 518.84 519.47 6,994,087 -3.62(-0.69%)
Aug 06, 2024 520.10 530.52 517.91 523.08 6,360,605 +4.92(+0.95%)
Aug 05, 2024 512.38 524.35 511.03 518.16 10,584,299 -15.53(-2.91%)
Aug 02, 2024 536.59 537.77 529.40 533.69 5,450,420 -10.24(-1.88%)
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.