Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
S&P 500 Ishares Core ETF
(NY:
IVV
)
565.23
+6.04 (+1.08%)
Official Closing Price
Updated: 8:00 PM EDT, Aug 23, 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 23, 2024
562.64
566.20
560.36
565.23
2,450,163
+6.04(+1.08%)
Aug 22, 2024
565.67
566.29
558.05
559.19
3,448,051
-4.77(-0.85%)
Aug 21, 2024
562.83
565.18
561.07
563.96
4,433,930
+2.19(+0.39%)
Aug 20, 2024
562.22
563.93
560.39
561.77
2,873,766
-0.84(-0.15%)
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
4,381,182
+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
564.71
559.79
564.25
2,124,092
+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
5,384,020
+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
.