Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries S&P 500 Ishares Core ETF (NY: IVV ) 561.32 -1.29 (-0.23%) Streaming Delayed Price Updated: 11:01 AM EDT, Aug 20, 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 (%) Aug 19, 2024 557.79 562.68 556.94 562.61 4,641,344 +5.18(+0.93%) Aug 16, 2024 554.45 558.05 554.28 557.43 4,186,149 +1.26(+0.23%) Aug 15, 2024 552.56 556.38 551.92 556.17 3,944,530 +9.36(+1.71%) Aug 14, 2024 545.85 547.92 543.16 546.81 4,217,340 +1.78(+0.33%) Aug 13, 2024 539.53 545.25 535.93 545.03 4,298,870 +8.92(+1.66%) Aug 12, 2024 537.14 538.63 533.90 536.11 4,646,297 +0.26(+0.05%) Aug 09, 2024 532.74 537.35 531.44 535.85 3,719,451 +2.28(+0.43%) Aug 08, 2024 526.60 534.14 524.70 533.57 4,164,872 +12.08(+2.32%) Aug 07, 2024 531.37 534.46 520.86 521.49 6,966,960 -3.63(-0.69%) Aug 06, 2024 522.12 532.59 519.93 525.12 6,335,935 +4.94(+0.95%) Aug 05, 2024 514.37 526.39 513.02 520.18 10,543,247 -15.59(-2.91%) Aug 02, 2024 538.68 539.86 531.46 535.77 5,429,281 -10.28(-1.88%) Aug 01, 2024 555.57 557.82 542.35 546.05 4,486,415 -7.27(-1.31%) Jul 31, 2024 551.89 556.40 550.56 553.32 4,382,797 +8.50(+1.56%) Jul 30, 2024 549.23 550.26 541.46 544.82 3,661,972 -2.95(-0.54%) Jul 29, 2024 548.99 550.01 545.69 547.77 2,733,338 +0.38(+0.07%) Jul 26, 2024 545.20 550.15 544.44 547.39 3,520,567 +6.05(+1.12%) Jul 25, 2024 544.32 550.43 540.38 541.34 4,418,884 -2.87(-0.53%) Jul 24, 2024 551.82 552.14 543.26 544.21 6,322,627 -12.57(-2.26%) Jul 23, 2024 557.56 559.73 556.28 556.78 2,344,536 -0.93(-0.17%) Jul 22, 2024 556.05 558.28 554.04 557.71 2,351,844 +5.73(+1.04%) Jul 19, 2024 555.42 557.01 550.91 551.98 2,999,825 -3.62(-0.65%) Jul 18, 2024 561.57 562.56 553.48 555.60 3,420,211 -4.43(-0.79%) Jul 17, 2024 561.81 563.51 559.64 560.03 2,758,625 -7.93(-1.40%) Jul 16, 2024 566.06 568.24 565.16 567.96 2,378,517 +3.35(+0.59%) Jul 15, 2024 565.09 567.88 562.69 564.61 3,679,966 +1.57(+0.28%) Jul 12, 2024 560.63 566.73 560.30 563.04 2,778,462 +3.58(+0.64%) Jul 11, 2024 564.50 565.36 558.83 559.46 2,863,518 -4.79(-0.85%) Jul 10, 2024 560.10 564.69 559.79 564.25 2,124,090 +5.32(+0.95%) Jul 09, 2024 559.21 560.13 558.54 558.93 2,258,589 +0.52(+0.09%) Jul 08, 2024 558.46 559.26 557.20 558.41 3,141,529 +0.65(+0.12%) Jul 05, 2024 554.75 558.06 554.20 557.76 2,759,764 +3.43(+0.62%) Jul 03, 2024 551.61 554.81 551.61 554.33 5,954,935 +2.42(+0.44%) Jul 02, 2024 546.67 552.01 546.60 551.91 2,599,447 +3.50(+0.64%) Jul 01, 2024 548.58 548.83 545.57 548.41 3,912,238 +1.18(+0.22%) Jun 28, 2024 550.11 553.25 545.87 547.23 5,968,905 -2.09(-0.38%) Jun 27, 2024 548.33 549.86 547.57 549.32 6,368,484 +0.80(+0.15%) Jun 26, 2024 546.63 549.17 546.01 548.52 10,240,898 +0.84(+0.15%) Jun 25, 2024 546.89 548.14 545.45 547.68 4,824,814 +2.07(+0.38%) Jun 24, 2024 547.27 549.88 545.52 545.61 3,856,929 -1.40(-0.26%) Jun 21, 2024 547.34 548.57 546.00 547.01 5,107,263 -0.93(-0.17%) Jun 20, 2024 550.64 551.29 546.41 547.94 5,709,582 -1.70(-0.31%) Jun 18, 2024 548.36 549.77 547.91 549.64 5,821,814 +1.33(+0.24%) Jun 17, 2024 543.24 549.59 542.76 548.31 5,746,667 +4.45(+0.82%) Jun 14, 2024 542.06 543.96 541.01 543.86 5,583,044 +0.19(+0.03%) Jun 13, 2024 544.28 544.47 540.75 543.67 4,929,503 +1.14(+0.21%) Jun 12, 2024 542.78 545.23 541.46 542.53 5,383,972 +4.48(+0.83%) Jun 11, 2024 535.19 538.14 533.11 538.05 3,888,186 +1.33(+0.25%) Jun 10, 2024 534.40 537.08 533.69 536.72 2,467,533 +1.60(+0.30%) Jun 07, 2024 534.65 538.00 533.64 535.12 3,091,167 -0.68(-0.13%) Jun 06, 2024 536.15 536.48 533.78 535.80 25,316,332 -0.02(-0.00%) Jun 05, 2024 531.91 535.82 529.83 535.82 3,210,679 +6.34(+1.20%) Jun 04, 2024 527.58 530.23 526.03 529.48 2,190,601 +0.78(+0.15%) 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.