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 )

505.82 -2.15 (-0.42%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2021 379.36 381.93 379.35 380.34 5,471,722 +1.48(+0.39%)
Mar 30, 2021 378.51 379.46 377.16 378.86 3,777,660 -0.94(-0.25%)
Mar 29, 2021 378.46 380.70 376.94 379.79 3,971,950 -0.19(-0.05%)
Mar 26, 2021 375.14 380.40 374.54 379.98 3,792,561 +6.05(+1.62%)
Mar 25, 2021 370.39 374.77 368.41 373.93 5,827,523 +2.12(+0.57%)
Mar 24, 2021 375.20 376.89 371.81 371.81 6,923,120 -1.91(-0.51%)
Mar 23, 2021 376.08 377.56 372.95 373.72 6,131,193 -2.94(-0.78%)
Mar 22, 2021 374.30 378.14 374.24 376.66 3,979,012 +2.95(+0.79%)
Mar 19, 2021 374.16 375.74 371.53 373.70 6,392,236 -0.70(-0.19%)
Mar 18, 2021 377.32 379.46 373.75 374.40 5,065,693 -5.55(-1.46%)
Mar 17, 2021 377.36 380.80 376.19 379.95 4,727,943 +1.24(+0.33%)
Mar 16, 2021 379.81 380.53 377.88 378.71 3,906,058 -0.53(-0.14%)
Mar 15, 2021 377.17 379.44 374.99 379.24 2,445,255 +2.29(+0.61%)
Mar 12, 2021 375.01 377.06 374.15 376.95 3,556,933 +0.59(+0.16%)
Mar 11, 2021 375.16 378.41 374.69 376.36 2,954,773 +3.83(+1.03%)
Mar 10, 2021 372.72 374.34 371.27 372.53 3,593,608 +2.27(+0.61%)
Mar 09, 2021 369.04 372.91 368.55 370.26 3,763,009 +5.14(+1.41%)
Mar 08, 2021 367.87 370.78 364.78 365.12 4,075,072 -1.79(-0.49%)
Mar 05, 2021 363.86 368.00 356.38 366.91 6,838,479 +6.64(+1.84%)
Mar 04, 2021 364.58 367.25 355.66 360.27 7,912,523 -4.52(-1.24%)
Mar 03, 2021 369.01 369.94 364.68 364.79 5,659,447 -4.94(-1.33%)
Mar 02, 2021 372.86 373.05 369.48 369.72 4,719,284 -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.