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
)
502.12
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Apr 22, 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 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%)
Mar 01, 2024
509.86
514.16
509.45
513.75
4,597,194
+4.92(+0.97%)
Feb 29, 2024
508.91
510.58
506.21
508.83
6,014,399
+1.76(+0.35%)
Feb 28, 2024
506.20
507.68
505.81
507.06
4,365,774
-0.64(-0.13%)
Feb 27, 2024
507.54
508.01
505.60
507.70
3,739,375
+0.90(+0.18%)
Feb 26, 2024
509.20
509.60
506.73
506.81
3,732,087
-1.91(-0.38%)
Feb 23, 2024
510.16
511.00
507.95
508.72
4,357,097
+0.29(+0.06%)
Feb 22, 2024
504.84
509.32
503.87
508.43
4,092,191
+10.41(+2.09%)
Feb 21, 2024
496.23
498.19
494.37
498.02
4,250,393
+0.45(+0.09%)
Feb 20, 2024
498.53
499.26
495.27
497.58
5,946,075
-2.78(-0.56%)
Feb 16, 2024
502.54
503.69
499.60
500.36
4,399,931
-2.39(-0.48%)
Feb 15, 2024
500.10
503.03
499.62
502.75
3,976,107
+3.29(+0.66%)
Feb 14, 2024
497.64
499.91
495.21
499.46
4,688,341
+4.42(+0.89%)
Feb 13, 2024
495.34
501.68
491.50
495.04
5,481,675
-6.74(-1.34%)
Feb 12, 2024
502.01
504.31
501.06
501.78
2,633,816
-0.27(-0.05%)
Feb 09, 2024
499.71
502.47
499.32
502.05
2,637,199
+2.89(+0.58%)
Feb 08, 2024
498.98
499.50
498.06
499.16
4,075,393
+0.33(+0.07%)
Feb 07, 2024
497.09
499.35
496.22
498.83
5,642,148
+4.02(+0.81%)
Feb 06, 2024
494.29
495.10
492.84
494.81
4,482,404
+1.34(+0.27%)
Feb 05, 2024
494.49
494.97
491.03
493.48
6,876,166
-1.65(-0.33%)
Feb 02, 2024
490.46
496.85
490.10
495.13
4,724,235
+5.05(+1.03%)
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
.