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
)
532.13
+0.90 (+0.17%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 29, 2022
412.23
414.36
400.12
400.68
9,029,104
-15.62(-3.75%)
Apr 28, 2022
410.89
418.04
406.37
416.30
5,743,731
+10.20(+2.51%)
Apr 27, 2022
405.89
411.50
403.84
406.10
10,113,111
+1.22(+0.30%)
Apr 26, 2022
414.38
414.55
404.83
404.88
9,880,875
-12.14(-2.91%)
Apr 25, 2022
412.21
417.12
407.54
417.02
8,167,089
+2.56(+0.62%)
Apr 22, 2022
425.13
425.42
413.99
414.46
8,184,024
-11.93(-2.80%)
Apr 21, 2022
436.53
437.89
425.35
426.38
5,428,575
-6.27(-1.45%)
Apr 20, 2022
434.90
435.50
431.54
432.65
4,431,589
-0.39(-0.09%)
Apr 19, 2022
426.06
433.79
425.89
433.04
5,350,904
+6.88(+1.61%)
Apr 18, 2022
425.05
427.89
423.90
426.16
4,779,867
+0.16(+0.04%)
Apr 14, 2022
431.57
432.74
425.88
426.01
4,551,845
-5.33(-1.24%)
Apr 13, 2022
426.35
432.09
426.05
431.34
7,524,817
+4.99(+1.17%)
Apr 12, 2022
431.19
433.71
424.90
426.35
5,441,535
-1.64(-0.38%)
Apr 11, 2022
432.13
432.97
427.56
427.98
5,113,169
-7.53(-1.73%)
Apr 08, 2022
435.96
438.47
433.96
435.51
5,122,341
-1.16(-0.27%)
Apr 07, 2022
433.60
438.52
431.58
436.68
5,484,302
+2.15(+0.50%)
Apr 06, 2022
434.81
436.84
431.55
434.52
6,227,737
-4.26(-0.97%)
Apr 05, 2022
443.00
445.47
437.75
438.79
4,567,776
-5.73(-1.29%)
Apr 04, 2022
441.00
444.62
440.10
444.51
4,182,243
+3.88(+0.88%)
Apr 01, 2022
441.08
441.24
437.03
440.63
5,426,384
+1.07(+0.24%)
Mar 31, 2022
445.59
446.37
439.35
439.56
6,762,981
-6.88(-1.54%)
Mar 30, 2022
448.11
448.74
444.16
446.44
5,921,871
-2.79(-0.62%)
Mar 29, 2022
447.62
449.60
443.79
449.23
5,900,621
+5.66(+1.28%)
Mar 28, 2022
439.81
443.60
437.92
443.57
4,358,511
+3.09(+0.70%)
Mar 25, 2022
438.99
440.78
436.34
440.48
7,131,902
+2.21(+0.50%)
Mar 24, 2022
433.85
438.30
432.74
438.27
3,672,308
+6.25(+1.45%)
Mar 23, 2022
434.89
436.35
431.76
432.02
5,842,383
-5.48(-1.25%)
Mar 22, 2022
433.79
438.37
433.79
437.51
5,546,115
+5.27(+1.22%)
Mar 21, 2022
432.34
434.38
428.77
432.24
5,880,629
-0.09(-0.02%)
Mar 18, 2022
426.20
432.84
425.43
432.32
5,463,680
+4.58(+1.07%)
Mar 17, 2022
420.48
427.86
420.19
427.75
6,725,470
+5.25(+1.24%)
Mar 16, 2022
417.09
422.56
412.01
422.49
8,245,295
+9.15(+2.21%)
Mar 15, 2022
407.06
413.96
405.81
413.34
8,222,008
+8.90(+2.20%)
Mar 14, 2022
408.37
411.71
403.26
404.43
9,237,730
-3.08(-0.76%)
Mar 11, 2022
415.28
415.84
406.89
407.51
11,701,750
-5.15(-1.25%)
Mar 10, 2022
409.79
413.55
407.76
412.66
8,329,859
-1.90(-0.46%)
Mar 09, 2022
412.37
416.55
410.07
414.56
7,975,696
+10.86(+2.69%)
Mar 08, 2022
406.95
414.26
402.59
403.70
15,322,591
-3.03(-0.75%)
Mar 07, 2022
418.55
418.79
406.72
406.73
9,095,075
-12.31(-2.94%)
Mar 04, 2022
418.85
420.31
414.98
419.05
8,368,590
-3.61(-0.85%)
Mar 03, 2022
427.24
427.81
420.79
422.66
10,256,330
-2.04(-0.48%)
Mar 02, 2022
419.39
426.31
418.58
424.69
9,263,949
+7.61(+1.82%)
Mar 01, 2022
421.99
424.01
414.35
417.08
14,794,321
-6.57(-1.55%)
Feb 28, 2022
419.02
425.00
417.74
423.65
11,565,642
-0.86(-0.20%)
Feb 25, 2022
416.62
424.67
417.59
424.51
9,994,740
+9.14(+2.20%)
Feb 24, 2022
398.62
415.82
398.24
415.37
20,150,182
+6.43(+1.57%)
Feb 23, 2022
419.56
420.20
408.63
408.93
11,741,155
-7.59(-1.82%)
Feb 22, 2022
418.85
422.38
413.02
416.52
10,289,335
-4.57(-1.08%)
Feb 18, 2022
421.09
0
-2.93(-0.69%)
Feb 17, 2022
429.89
430.41
423.29
424.02
6,662,057
-9.09(-2.10%)
Feb 16, 2022
430.45
434.55
428.64
433.11
6,532,644
+0.49(+0.11%)
Feb 15, 2022
430.33
432.84
429.84
432.61
6,983,160
+6.85(+1.61%)
Feb 14, 2022
426.70
428.30
422.24
425.77
8,539,692
-1.39(-0.33%)
Feb 11, 2022
435.84
437.99
425.75
427.16
9,772,802
-8.72(-2.00%)
Feb 10, 2022
437.82
443.93
433.77
435.88
7,737,172
-7.84(-1.77%)
Feb 09, 2022
441.55
444.02
441.33
443.72
7,398,033
+6.45(+1.48%)
Feb 08, 2022
433.30
438.29
431.82
437.27
5,130,409
+3.45(+0.79%)
Feb 07, 2022
436.00
437.41
432.44
433.82
6,578,201
-1.54(-0.35%)
Feb 04, 2022
432.84
439.15
430.49
435.36
7,361,960
+2.17(+0.50%)
Feb 03, 2022
437.36
439.32
432.30
433.19
8,112,055
-10.29(-2.32%)
Feb 02, 2022
441.85
444.28
439.41
443.49
10,084,824
+4.22(+0.96%)
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
.