ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

528.75 -3.81 (-0.72%)
Official Closing Price Updated: 8:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 528.33 529.95 528.01 528.75 4,272,299 -3.81(-0.72%)
May 28, 2024 532.94 533.16 529.80 532.56 3,431,548 +0.41(+0.08%)
May 24, 2024 530.49 532.93 529.54 532.15 1,921,095 +3.51(+0.66%)
May 23, 2024 535.65 535.74 527.37 528.64 2,664,617 -3.89(-0.73%)
May 22, 2024 533.30 534.02 530.29 532.53 3,052,123 -1.52(-0.28%)
May 21, 2024 531.92 534.18 531.76 534.05 2,675,910 +1.30(+0.24%)
May 20, 2024 532.22 534.24 531.82 532.75 2,269,395 +0.62(+0.12%)
May 17, 2024 531.45 532.17 529.95 532.13 4,237,260 +0.90(+0.17%)
May 16, 2024 532.53 534.18 531.17 531.23 5,526,434 -1.25(-0.23%)
May 15, 2024 528.51 532.74 527.83 532.48 3,568,579 +6.52(+1.24%)
May 14, 2024 523.70 526.42 523.17 525.96 3,288,181 +2.39(+0.46%)
May 13, 2024 525.20 525.27 522.38 523.57 2,566,688 +0.18(+0.03%)
May 10, 2024 524.41 525.25 522.19 523.39 2,421,327 +0.73(+0.14%)
May 09, 2024 519.99 522.78 519.28 522.66 3,152,488 +2.85(+0.55%)
May 08, 2024 517.80 520.28 517.73 519.81 3,693,445 -0.05(-0.01%)
May 07, 2024 520.12 521.12 519.01 519.86 6,597,719 +0.67(+0.13%)
May 06, 2024 516.29 519.19 515.85 519.19 5,098,109 +5.35(+1.04%)
May 03, 2024 513.73 515.03 511.07 513.84 3,003,972 +6.38(+1.26%)
May 02, 2024 506.68 508.37 501.97 507.46 3,670,138 +4.60(+0.91%)
May 01, 2024 503.80 510.69 502.35 502.86 5,060,733 -1.58(-0.31%)
Apr 30, 2024 511.06 512.06 504.44 504.44 4,930,494 -8.15(-1.59%)
Apr 29, 2024 512.65 513.27 509.76 512.59 3,103,853 +1.82(+0.36%)
Apr 26, 2024 508.85 512.39 508.21 510.77 4,033,525 +4.95(+0.98%)
Apr 25, 2024 501.61 506.75 499.95 505.82 3,714,110 -2.15(-0.42%)
Apr 24, 2024 509.03 509.85 505.64 507.97 4,457,107 -0.20(-0.04%)
Apr 23, 2024 504.23 508.55 503.68 508.17 4,221,711 +6.05(+1.20%)
Apr 22, 2024 500.33 504.83 497.85 502.12 4,210,627 +4.59(+0.92%)
Apr 19, 2024 501.86 502.89 496.30 497.53 6,355,513 -4.35(-0.87%)
Apr 18, 2024 504.43 506.58 501.00 501.88 4,807,915 -1.16(-0.23%)
Apr 17, 2024 508.53 508.67 501.58 503.04 7,635,297 -2.94(-0.58%)
Apr 16, 2024 507.37 508.99 504.68 505.98 8,286,528 -0.97(-0.19%)
Apr 15, 2024 517.69 517.81 506.05 506.95 6,398,387 -6.36(-1.24%)
Apr 12, 2024 516.93 518.35 511.60 513.31 6,513,713 -7.28(-1.40%)
Apr 11, 2024 518.20 522.02 514.60 520.59 4,331,833 +3.87(+0.75%)
Apr 10, 2024 515.98 518.69 514.61 516.72 4,615,987 -5.06(-0.97%)
Apr 09, 2024 523.04 523.28 516.88 521.78 4,963,465 +0.65(+0.12%)
Apr 08, 2024 521.71 522.74 520.43 521.13 10,814,672 +0.14(+0.03%)
Apr 05, 2024 517.00 523.00 516.55 520.99 5,275,911 +5.38(+1.04%)
Apr 04, 2024 526.09 526.43 515.27 515.61 7,220,748 -6.42(-1.23%)
Apr 03, 2024 520.26 523.51 520.21 522.03 5,819,978 +0.58(+0.11%)
Apr 02, 2024 520.77 521.52 519.04 521.45 7,770,707 -3.43(-0.65%)
Apr 01, 2024 526.36 526.96 523.54 524.88 6,170,916 -0.85(-0.16%)
Mar 28, 2024 525.84 527.15 525.34 525.73 4,717,039 +0.01(+0.00%)
Mar 27, 2024 524.26 525.77 522.02 525.72 4,777,537 +4.54(+0.87%)
Mar 26, 2024 523.82 524.13 520.95 521.18 5,938,589 -1.10(-0.21%)
Mar 25, 2024 522.31 523.48 522.15 522.28 6,297,079 -1.64(-0.31%)
Mar 22, 2024 524.63 525.17 523.52 523.92 6,940,073 -0.70(-0.13%)
Mar 21, 2024 525.97 526.66 524.46 524.62 4,519,893 +1.62(+0.31%)
Mar 20, 2024 518.29 523.14 517.60 523.00 5,466,003 +4.81(+0.93%)
Mar 19, 2024 514.66 518.49 513.63 518.19 4,623,499 +2.98(+0.58%)
Mar 18, 2024 516.51 518.00 514.69 515.21 13,446,851 +3.61(+0.71%)
Mar 15, 2024 512.65 514.16 510.80 511.60 8,107,396 -4.20(-0.81%)
Mar 14, 2024 517.87 518.03 512.69 515.80 20,397,218 -1.13(-0.22%)
Mar 13, 2024 518.01 518.19 515.40 516.92 3,866,716 -0.83(-0.16%)
Mar 12, 2024 514.31 518.27 511.74 517.75 7,461,055 +5.34(+1.04%)
Mar 11, 2024 511.35 512.73 509.39 512.41 7,262,893 -0.25(-0.05%)
Mar 08, 2024 516.35 519.13 512.02 512.66 4,841,228 -3.13(-0.61%)
Mar 07, 2024 514.01 516.78 513.07 515.79 4,662,168 +5.07(+0.99%)
Mar 06, 2024 511.47 512.94 509.31 510.71 4,246,312 +2.75(+0.54%)
Mar 05, 2024 511.12 511.54 505.74 507.96 5,084,099 -5.18(-1.01%)
Mar 04, 2024 512.89 515.08 512.88 513.15 4,364,619 -0.61(-0.12%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.