Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
S&P 500 Ishares Core ETF
(NY:
IVV
)
536.73
-0.68 (-0.13%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 30, 2022
375.20
377.01
372.99
376.95
5,391,816
-0.79(-0.21%)
Dec 29, 2022
374.17
378.77
373.65
377.74
5,429,217
+6.43(+1.73%)
Dec 28, 2022
375.86
377.88
371.01
371.31
4,774,513
-4.56(-1.21%)
Dec 27, 2022
377.29
377.60
374.22
375.87
4,418,997
-1.45(-0.38%)
Dec 23, 2022
374.24
377.49
372.60
377.33
3,343,273
+1.95(+0.52%)
Dec 22, 2022
377.49
377.81
369.38
375.37
6,586,575
-5.18(-1.36%)
Dec 21, 2022
377.86
381.81
377.18
380.55
3,948,265
+5.59(+1.49%)
Dec 20, 2022
373.77
376.66
372.44
374.96
4,530,379
+0.43(+0.12%)
Dec 19, 2022
377.98
378.28
372.83
374.53
4,361,730
-3.14(-0.83%)
Dec 16, 2022
379.59
380.94
375.56
377.67
6,795,702
-4.67(-1.22%)
Dec 15, 2022
386.89
387.78
380.55
382.34
5,970,551
-9.71(-2.48%)
Dec 14, 2022
394.02
397.94
388.87
392.05
9,572,683
-2.36(-0.60%)
Dec 13, 2022
402.58
402.69
391.59
394.42
6,012,762
+3.12(+0.80%)
Dec 12, 2022
386.72
391.40
385.98
391.29
5,117,362
+5.41(+1.40%)
Dec 09, 2022
387.47
390.11
385.73
385.88
3,624,276
-2.87(-0.74%)
Dec 08, 2022
387.65
389.83
386.02
388.75
2,542,017
+3.03(+0.79%)
Dec 07, 2022
385.31
388.14
384.52
385.73
4,173,578
-0.74(-0.19%)
Dec 06, 2022
391.87
392.37
384.22
386.47
4,329,560
-5.61(-1.43%)
Dec 05, 2022
396.35
397.32
390.69
392.07
4,236,476
-7.19(-1.80%)
Dec 02, 2022
394.62
400.18
394.62
399.26
3,710,069
-0.43(-0.11%)
Dec 01, 2022
401.19
402.42
397.14
399.69
6,034,741
-0.17(-0.04%)
Nov 30, 2022
388.03
399.86
386.06
399.86
6,156,425
+12.02(+3.10%)
Nov 29, 2022
388.57
389.81
385.87
387.84
4,552,417
-0.66(-0.17%)
Nov 28, 2022
391.57
393.26
387.65
388.50
2,565,753
-6.25(-1.58%)
Nov 25, 2022
394.28
395.34
394.01
394.75
1,230,986
-0.03(-0.01%)
Nov 23, 2022
392.00
395.34
391.84
394.78
2,321,279
+2.34(+0.60%)
Nov 22, 2022
389.12
392.52
387.71
392.44
3,392,584
+5.33(+1.38%)
Nov 21, 2022
387.22
388.29
385.28
387.10
2,356,524
-1.49(-0.38%)
Nov 18, 2022
390.21
390.27
385.61
388.59
2,565,918
+1.84(+0.47%)
Nov 17, 2022
383.15
387.48
382.76
386.75
3,419,223
-1.31(-0.34%)
Nov 16, 2022
389.24
390.22
387.33
388.06
4,182,774
-2.87(-0.73%)
Nov 15, 2022
393.59
394.69
387.04
390.93
6,300,785
+3.29(+0.85%)
Nov 14, 2022
389.15
392.62
387.42
387.64
6,237,525
-3.28(-0.84%)
Nov 11, 2022
388.16
391.79
385.98
390.92
3,835,595
+3.73(+0.96%)
Nov 10, 2022
380.63
387.53
378.32
387.19
4,632,749
+20.10(+5.48%)
Nov 09, 2022
372.62
373.87
366.51
367.09
8,654,422
-7.65(-2.04%)
Nov 08, 2022
373.84
377.74
370.51
374.74
3,872,147
+2.02(+0.54%)
Nov 07, 2022
370.50
373.31
368.37
372.71
3,861,124
+3.60(+0.98%)
Nov 04, 2022
369.76
371.61
362.94
369.11
4,680,857
+5.15(+1.41%)
Nov 03, 2022
364.32
367.01
361.75
363.96
3,577,604
-3.69(-1.00%)
Nov 02, 2022
376.67
367.53
367.65
6,965,620
-9.67(-2.56%)
Nov 01, 2022
382.72
382.94
376.05
377.32
7,463,731
-1.50(-0.40%)
Oct 31, 2022
379.06
381.66
377.92
378.83
6,505,933
-2.68(-0.70%)
Oct 28, 2022
372.67
382.11
372.47
381.50
4,187,010
+8.74(+2.35%)
Oct 27, 2022
375.81
377.66
372.11
372.76
4,489,729
-1.99(-0.53%)
Oct 26, 2022
374.35
380.19
374.12
374.75
5,205,573
-2.85(-0.76%)
Oct 25, 2022
371.58
377.93
371.50
377.61
5,085,693
+5.97(+1.61%)
Oct 24, 2022
368.75
372.80
365.99
371.64
4,283,551
+4.51(+1.23%)
Oct 21, 2022
358.15
367.65
356.66
367.12
4,315,711
+8.65(+2.41%)
Oct 20, 2022
360.98
365.52
357.67
358.47
5,107,440
-3.08(-0.85%)
Oct 19, 2022
361.92
364.73
358.57
361.55
4,962,948
-2.39(-0.66%)
Oct 18, 2022
367.99
368.25
360.55
363.94
6,980,062
+4.12(+1.15%)
Oct 17, 2022
357.05
360.90
357.03
359.82
3,996,492
+9.03(+2.57%)
Oct 14, 2022
361.49
363.14
350.15
350.79
5,459,733
-8.23(-2.29%)
Oct 13, 2022
342.51
360.49
341.45
359.02
7,514,959
+9.31(+2.66%)
Oct 12, 2022
351.36
352.90
349.50
349.71
4,225,182
-1.13(-0.32%)
Oct 11, 2022
351.39
356.07
348.92
350.84
5,884,079
-2.42(-0.69%)
Oct 10, 2022
357.02
357.25
350.85
353.26
4,210,028
-2.65(-0.74%)
Oct 07, 2022
361.91
362.21
354.05
355.91
4,353,428
-10.21(-2.79%)
Oct 06, 2022
368.43
371.44
365.61
366.12
4,585,270
-3.65(-0.99%)
Oct 05, 2022
366.22
372.19
363.85
369.77
5,507,770
-0.87(-0.23%)
Oct 04, 2022
365.25
370.71
365.23
370.64
4,595,497
+11.01(+3.06%)
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
.