Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

iShares Core S&P 500 ETF (NY: IVV )

595.63 +10.64 (+1.82%)
Official Closing Price Updated: 8:00 PM EST, Jan 15, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 15, 2025 593.18 596.78 584.99 595.63 5,150,160 +10.64(+1.82%)
Jan 14, 2025 587.14 587.74 581.17 584.99 4,062,798 +0.81(+0.14%)
Jan 13, 2025 578.51 584.51 578.00 584.18 3,648,388 +0.85(+0.15%)
Jan 10, 2025 588.69 588.69 581.33 583.33 5,881,290 -8.86(-1.50%)
Jan 08, 2025 591.49 593.37 587.98 592.19 5,303,652 +0.62(+0.10%)
Jan 07, 2025 600.29 600.57 589.60 591.57 4,708,662 -6.73(-1.12%)
Jan 06, 2025 599.15 602.56 596.43 598.30 4,168,631 +3.69(+0.62%)
Jan 03, 2025 590.34 595.43 589.27 594.61 5,868,686 +7.16(+1.22%)
Jan 02, 2025 592.17 593.91 583.33 587.45 11,606,975 -1.23(-0.21%)
Dec 31, 2024 588.68 0 -2.30(-0.39%)
Dec 30, 2024 590.78 594.57 587.24 590.98 3,726,189 -6.55(-1.10%)
Dec 27, 2024 600.37 600.57 593.61 597.53 8,149,626 -6.54(-1.08%)
Dec 26, 2024 602.33 605.34 601.00 604.07 10,379,981 -0.29(-0.05%)
Dec 24, 2024 598.89 604.36 598.31 604.36 2,365,683 +6.72(+1.12%)
Dec 23, 2024 593.68 598.14 590.48 597.64 16,541,291 +4.31(+0.73%)
Dec 20, 2024 584.53 598.57 583.67 593.33 17,135,334 +6.50(+1.11%)
Dec 19, 2024 592.26 593.80 586.73 586.83 18,995,664 -0.43(-0.07%)
Dec 18, 2024 604.86 607.31 586.69 587.26 33,426,148 -17.79(-2.94%)
Dec 17, 2024 605.07 606.05 603.76 605.05 20,079,412 -2.65(-0.44%)
Dec 16, 2024 606.88 608.70 606.17 607.70 23,592,104 +2.58(+0.43%)
Dec 13, 2024 607.31 608.01 603.71 605.12 9,800,296 -0.11(-0.02%)
Dec 12, 2024 607.50 608.03 605.23 605.23 5,837,956 -3.23(-0.53%)
Dec 11, 2024 606.67 609.34 606.38 608.45 4,906,108 +4.65(+0.77%)
Dec 10, 2024 606.26 606.59 603.04 603.80 4,502,865 -1.75(-0.29%)
Dec 09, 2024 608.61 608.71 604.97 605.55 2,978,412 -3.14(-0.52%)
Dec 06, 2024 608.33 609.95 607.91 608.69 5,003,513 +1.10(+0.18%)
Dec 05, 2024 608.51 609.40 607.28 607.60 3,123,220 -0.97(-0.16%)
Dec 04, 2024 606.55 608.78 605.87 608.56 7,548,417 +3.73(+0.62%)
Dec 03, 2024 604.29 605.10 603.26 604.84 4,937,935 +0.25(+0.04%)
Dec 02, 2024 603.85 605.17 603.36 604.59 6,069,498 +1.63(+0.27%)
Nov 29, 2024 600.52 604.20 600.27 602.95 3,143,742 +3.24(+0.54%)
Nov 27, 2024 601.36 601.68 598.16 599.71 4,689,473 -1.93(-0.32%)
Nov 26, 2024 599.64 602.16 598.93 601.65 4,751,567 +3.53(+0.59%)
Nov 25, 2024 600.36 601.66 596.06 598.12 4,647,977 +1.76(+0.30%)
Nov 22, 2024 594.55 596.98 594.06 596.36 3,608,056 +1.96(+0.33%)
Nov 21, 2024 594.27 595.93 588.25 594.39 4,188,901 +3.03(+0.51%)
Nov 20, 2024 591.15 591.59 585.44 591.36 4,716,164 +0.27(+0.05%)
Nov 19, 2024 585.57 591.88 584.94 591.09 3,758,994 +2.05(+0.35%)
Nov 18, 2024 587.03 590.31 586.15 589.04 5,796,019 +2.44(+0.42%)
Nov 15, 2024 590.55 590.99 584.70 586.60 5,445,670 -7.54(-1.27%)
Nov 14, 2024 598.16 598.64 593.55 594.14 2,694,336 -3.96(-0.66%)
Nov 13, 2024 598.19 600.05 595.84 598.10 3,605,647 +0.45(+0.08%)
Nov 12, 2024 599.51 600.11 595.26 597.65 6,472,321 -1.83(-0.31%)
Nov 11, 2024 600.69 600.98 597.85 599.49 3,972,654 +0.46(+0.08%)
Nov 08, 2024 597.02 600.45 597.02 599.03 5,504,936 +2.61(+0.44%)
Nov 07, 2024 593.92 597.44 593.84 596.42 3,920,362 +4.61(+0.78%)
Nov 06, 2024 590.01 592.72 586.24 591.80 5,271,457 +14.34(+2.48%)
Nov 05, 2024 571.56 577.50 571.35 577.46 3,008,035 +6.90(+1.21%)
Nov 04, 2024 571.93 573.25 568.64 570.57 3,507,597 -1.15(-0.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.