Skip to main content

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

544.21 -12.57 (-2.26%)
Official Closing Price Updated: 8:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 551.82 552.14 543.26 544.21 6,322,627 -12.57(-2.26%)
Jul 23, 2024 557.56 559.73 556.28 556.78 2,344,536 -0.93(-0.17%)
Jul 22, 2024 556.05 558.28 554.04 557.71 2,351,844 +5.73(+1.04%)
Jul 19, 2024 555.42 557.01 550.91 551.98 2,999,825 -3.62(-0.65%)
Jul 18, 2024 561.57 562.56 553.48 555.60 3,420,211 -4.43(-0.79%)
Jul 17, 2024 561.81 563.51 559.64 560.03 2,758,625 -7.93(-1.40%)
Jul 16, 2024 566.06 568.24 565.16 567.96 2,378,517 +3.35(+0.59%)
Jul 15, 2024 565.09 567.88 562.69 564.61 3,679,966 +1.57(+0.28%)
Jul 12, 2024 560.63 566.73 560.30 563.04 2,778,462 +3.58(+0.64%)
Jul 11, 2024 564.50 565.36 558.83 559.46 2,863,518 -4.79(-0.85%)
Jul 10, 2024 560.10 564.69 559.79 564.25 2,124,090 +5.32(+0.95%)
Jul 09, 2024 559.21 560.13 558.54 558.93 2,258,589 +0.52(+0.09%)
Jul 08, 2024 558.46 559.26 557.20 558.41 3,141,529 +0.65(+0.12%)
Jul 05, 2024 554.75 558.06 554.20 557.76 2,759,764 +3.43(+0.62%)
Jul 03, 2024 551.61 554.81 551.61 554.33 5,954,935 +2.42(+0.44%)
Jul 02, 2024 546.67 552.01 546.60 551.91 2,599,447 +3.50(+0.64%)
Jul 01, 2024 548.58 548.83 545.57 548.41 3,912,238 +1.18(+0.22%)
Jun 28, 2024 550.11 553.25 545.87 547.23 5,968,905 -2.09(-0.38%)
Jun 27, 2024 548.33 549.86 547.57 549.32 6,368,484 +0.80(+0.15%)
Jun 26, 2024 546.63 549.17 546.01 548.52 10,240,898 +0.84(+0.15%)
Jun 25, 2024 546.89 548.14 545.45 547.68 4,824,814 +2.07(+0.38%)
Jun 24, 2024 547.27 549.88 545.52 545.61 3,856,929 -1.40(-0.26%)
Jun 21, 2024 547.34 548.57 546.00 547.01 5,107,263 -0.93(-0.17%)
Jun 20, 2024 550.64 551.29 546.41 547.94 5,709,582 -1.70(-0.31%)
Jun 18, 2024 548.36 549.77 547.91 549.64 5,821,814 +1.33(+0.24%)
Jun 17, 2024 543.24 549.59 542.76 548.31 5,746,667 +4.45(+0.82%)
Jun 14, 2024 542.06 543.96 541.01 543.86 5,583,044 +0.19(+0.03%)
Jun 13, 2024 544.28 544.47 540.75 543.67 4,929,503 +1.14(+0.21%)
Jun 12, 2024 542.78 545.23 541.46 542.53 5,383,972 +4.48(+0.83%)
Jun 11, 2024 535.19 538.14 533.11 538.05 3,888,186 +1.33(+0.25%)
Jun 10, 2024 534.40 537.08 533.69 536.72 2,467,533 +1.60(+0.30%)
Jun 07, 2024 534.65 538.00 533.64 535.12 3,091,167 -0.68(-0.13%)
Jun 06, 2024 536.15 536.48 533.78 535.80 25,316,332 -0.02(-0.00%)
Jun 05, 2024 531.91 535.82 529.83 535.82 3,210,679 +6.34(+1.20%)
Jun 04, 2024 527.58 530.23 526.03 529.48 2,190,601 +0.78(+0.15%)
Jun 03, 2024 530.12 530.24 523.68 528.70 2,971,517 +0.33(+0.06%)
May 31, 2024 524.61 528.60 519.40 528.37 3,945,473 +4.63(+0.88%)
May 30, 2024 525.58 526.25 522.36 523.75 2,726,603 -3.42(-0.65%)
May 29, 2024 526.75 528.36 526.43 527.17 4,285,122 -3.80(-0.72%)
May 28, 2024 531.35 531.56 528.21 530.97 3,441,848 +0.41(+0.08%)
May 24, 2024 528.90 531.34 527.96 530.56 1,926,861 +3.50(+0.66%)
May 23, 2024 534.05 534.14 525.79 527.06 2,672,615 -3.88(-0.73%)
May 22, 2024 531.70 532.42 528.70 530.94 3,061,284 -1.52(-0.28%)
May 21, 2024 530.33 532.58 530.17 532.45 2,683,942 +1.30(+0.24%)
May 20, 2024 530.63 532.64 530.23 531.16 2,276,206 +0.62(+0.12%)
May 17, 2024 529.86 530.58 528.36 530.54 4,249,978 +0.90(+0.17%)
May 16, 2024 530.94 532.58 529.58 529.64 5,543,022 -1.25(-0.23%)
May 15, 2024 526.93 531.15 526.25 530.89 3,579,290 +6.50(+1.24%)
May 14, 2024 522.13 524.85 521.60 524.39 3,298,050 +2.38(+0.46%)
May 13, 2024 523.63 523.70 520.82 522.00 2,574,392 +0.18(+0.03%)
May 10, 2024 522.84 523.68 520.63 521.82 2,428,594 +0.73(+0.14%)
May 09, 2024 518.43 521.22 517.73 521.10 3,161,950 +2.84(+0.55%)
May 08, 2024 516.25 518.72 516.18 518.25 3,704,531 -0.05(-0.01%)
May 07, 2024 518.56 519.56 517.46 518.30 6,617,522 +0.67(+0.13%)
May 06, 2024 514.75 517.64 514.31 517.64 5,113,411 +5.33(+1.04%)
May 03, 2024 512.19 513.49 509.54 512.30 3,012,988 +6.36(+1.26%)
May 02, 2024 505.16 506.85 500.47 505.94 3,681,154 +4.59(+0.91%)
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.