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

510.34 +0.29 (+0.06%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 511.78 512.63 509.57 510.34 4,343,268 +0.29(+0.06%)
Feb 22, 2024 506.45 510.94 505.47 510.05 4,079,202 +10.44(+2.09%)
Feb 21, 2024 497.81 499.78 495.94 499.61 4,236,902 +0.45(+0.09%)
Feb 20, 2024 500.12 500.85 496.85 499.16 5,927,202 -2.79(-0.56%)
Feb 16, 2024 504.14 505.29 501.19 501.95 4,385,966 -2.40(-0.48%)
Feb 15, 2024 501.69 504.63 501.21 504.35 3,963,487 +3.30(+0.66%)
Feb 14, 2024 499.23 501.50 496.79 501.05 4,673,460 +4.43(+0.89%)
Feb 13, 2024 496.92 503.28 493.07 496.62 5,464,276 -6.76(-1.34%)
Feb 12, 2024 503.61 505.92 502.65 503.38 2,625,456 -0.27(-0.05%)
Feb 09, 2024 501.30 504.07 500.91 503.65 2,628,829 +2.90(+0.58%)
Feb 08, 2024 500.57 501.09 499.65 500.75 4,062,458 +0.33(+0.07%)
Feb 07, 2024 498.67 500.94 497.80 500.42 5,624,240 +4.03(+0.81%)
Feb 06, 2024 495.86 496.68 494.41 496.39 4,468,177 +1.34(+0.27%)
Feb 05, 2024 496.06 496.55 492.59 495.05 6,854,341 -1.66(-0.33%)
Feb 02, 2024 492.02 498.43 491.66 496.71 4,709,240 +5.07(+1.03%)
Feb 01, 2024 486.92 491.64 486.16 491.64 6,415,496 +6.44(+1.33%)
Jan 31, 2024 490.94 491.44 485.19 485.20 10,648,834 -8.10(-1.64%)
Jan 30, 2024 492.88 493.98 492.45 493.30 4,493,610 -0.37(-0.07%)
Jan 29, 2024 490.05 493.76 489.50 493.67 6,072,623 +3.85(+0.79%)
Jan 26, 2024 489.92 491.45 488.88 489.82 4,097,867 -0.51(-0.10%)
Jan 25, 2024 489.94 490.62 487.73 490.33 6,636,184 +2.72(+0.56%)
Jan 24, 2024 490.13 491.10 487.34 487.61 5,546,879 +0.37(+0.08%)
Jan 23, 2024 486.37 487.41 485.19 487.24 2,843,728 +1.51(+0.31%)
Jan 22, 2024 486.37 487.54 485.12 485.73 7,017,018 +1.05(+0.22%)
Jan 19, 2024 479.93 485.02 479.24 484.68 5,475,101 +5.99(+1.25%)
Jan 18, 2024 476.22 479.30 474.68 478.69 4,870,097 +4.07(+0.86%)
Jan 17, 2024 474.06 475.04 472.11 474.62 8,307,713 -2.68(-0.56%)
Jan 16, 2024 477.51 478.86 475.32 477.30 8,023,727 -1.66(-0.35%)
Jan 12, 2024 480.15 480.85 477.50 478.96 3,797,319 +0.41(+0.09%)
Jan 11, 2024 479.84 480.35 474.50 478.55 7,468,102 -0.26(-0.05%)
Jan 10, 2024 476.39 479.69 476.14 478.81 5,499,363 +2.67(+0.56%)
Jan 09, 2024 474.18 477.17 473.60 476.14 5,360,207 -0.45(-0.09%)
Jan 08, 2024 470.62 476.98 470.55 476.59 8,460,188 +6.47(+1.38%)
Jan 05, 2024 469.70 472.66 468.65 470.12 10,429,483 +0.56(+0.12%)
Jan 04, 2024 470.51 473.19 469.27 469.56 6,197,538 -1.45(-0.31%)
Jan 03, 2024 472.66 473.41 470.38 471.01 5,994,751 -3.88(-0.82%)
Jan 02, 2024 474.40 475.88 472.70 474.89 5,184,699 -2.74(-0.57%)
Dec 29, 2023 478.73 479.26 475.54 477.63 3,989,987 -1.37(-0.29%)
Dec 28, 2023 479.15 479.79 478.52 479.00 3,427,037 +0.22(+0.05%)
Dec 27, 2023 477.78 478.90 477.16 478.78 3,753,607 +0.91(+0.19%)
Dec 26, 2023 476.32 478.81 476.23 477.87 2,341,420 +2.05(+0.43%)
Dec 22, 2023 476.13 477.63 473.94 475.82 4,267,847 +0.91(+0.19%)
Dec 21, 2023 473.54 475.20 471.05 474.91 8,861,604 +4.77(+1.01%)
Dec 20, 2023 476.25 478.16 470.04 470.14 6,340,727 -6.84(-1.43%)
Dec 19, 2023 474.81 477.15 474.77 476.98 5,121,803 +2.74(+0.58%)
Dec 18, 2023 473.21 475.22 473.08 474.24 8,425,336 +2.62(+0.56%)
Dec 15, 2023 471.69 472.84 470.66 471.62 6,847,425 -0.80(-0.17%)
Dec 14, 2023 472.83 474.06 469.58 472.41 7,229,348 +1.47(+0.31%)
Dec 13, 2023 464.76 471.09 464.43 470.94 7,798,246 +6.36(+1.37%)
Dec 12, 2023 461.93 464.57 460.89 464.57 6,828,654 +2.29(+0.50%)
Dec 11, 2023 459.96 462.46 459.76 462.28 7,125,895 +1.79(+0.39%)
Dec 08, 2023 457.76 461.01 457.50 460.49 5,039,750 +1.98(+0.43%)
Dec 07, 2023 457.15 459.15 454.97 458.51 6,464,724 +3.50(+0.77%)
Dec 06, 2023 459.10 459.13 454.62 455.01 4,060,783 -1.89(-0.41%)
Dec 05, 2023 455.56 457.84 455.15 456.91 4,569,972 -0.10(-0.02%)
Dec 04, 2023 455.86 457.19 454.62 457.00 4,135,498 -2.27(-0.49%)
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.