NYSEArca - Delayed Quote USD

iShares Core S&P 500 ETF (IVV)

507.97 -0.20 (-0.04%)
At close: April 24 at 4:00 PM EDT
504.91 -3.06 (-0.60%)
Pre-Market: 7:04 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 509.03 509.85 505.64 507.97 507.97 4,456,300
Apr 23, 2024 504.23 508.55 503.68 508.17 508.17 4,221,900
Apr 22, 2024 500.33 504.83 497.85 502.12 502.12 4,210,800
Apr 19, 2024 501.86 502.89 496.30 497.53 497.53 6,354,300
Apr 18, 2024 504.43 506.58 501.00 501.88 501.88 4,808,700
Apr 17, 2024 508.53 508.67 501.58 503.04 503.04 7,635,500
Apr 16, 2024 507.37 508.99 504.68 505.98 505.98 8,287,400
Apr 15, 2024 517.69 517.81 506.05 506.95 506.95 6,399,000
Apr 12, 2024 516.93 518.35 511.60 513.31 513.31 6,512,900
Apr 11, 2024 518.20 522.02 514.60 520.59 520.59 4,333,400
Apr 10, 2024 515.98 518.69 514.61 516.72 516.72 4,616,400
Apr 9, 2024 523.04 523.28 516.88 521.78 521.78 4,964,300
Apr 8, 2024 521.71 522.74 520.43 521.13 521.13 10,802,300
Apr 5, 2024 517.00 523.00 516.55 520.99 520.99 5,275,500
Apr 4, 2024 526.09 526.43 515.27 515.61 515.61 7,222,700
Apr 3, 2024 520.26 523.51 520.21 522.03 522.03 5,820,200
Apr 2, 2024 520.77 521.52 519.04 521.45 521.45 7,653,100
Apr 1, 2024 526.36 526.96 523.54 524.88 524.88 6,170,800
Mar 28, 2024 525.84 527.16 525.34 525.73 525.73 4,717,000
Mar 27, 2024 524.26 525.77 522.02 525.72 525.72 4,777,600
Mar 26, 2024 523.82 524.13 520.95 521.18 521.18 5,932,600
Mar 25, 2024 522.31 523.48 522.15 522.28 522.28 6,297,200
Mar 22, 2024 524.63 525.17 523.52 523.92 523.92 6,938,300
Mar 21, 2024 1.67 Dividend
Mar 21, 2024 525.97 526.66 524.46 524.62 524.62 4,520,000
Mar 20, 2024 519.94 524.81 519.25 524.67 523.01 5,450,100
Mar 19, 2024 516.30 520.14 515.27 519.84 518.19 4,569,200
Mar 18, 2024 518.16 519.65 516.33 516.85 515.21 13,385,200
Mar 15, 2024 514.28 515.80 512.43 513.23 511.60 8,080,600
Mar 14, 2024 519.52 519.68 514.32 517.44 515.80 20,332,600
Mar 13, 2024 519.66 519.84 517.04 518.57 516.92 3,854,600
Mar 12, 2024 515.95 519.92 513.37 519.40 517.75 7,437,900
Mar 11, 2024 512.98 514.36 511.02 514.04 512.41 7,239,900
Mar 8, 2024 517.99 520.78 513.65 514.29 512.66 4,825,500
Mar 7, 2024 515.65 518.43 514.70 517.43 515.79 4,647,300
Mar 6, 2024 513.10 514.58 510.93 512.34 510.71 4,234,100
Mar 5, 2024 512.75 513.17 507.35 509.58 507.96 5,068,800
Mar 4, 2024 514.52 516.72 514.51 514.78 513.15 4,351,500
Mar 1, 2024 511.48 515.80 511.07 515.39 513.75 4,582,400
Feb 29, 2024 510.53 512.21 507.82 510.45 508.83 5,996,100
Feb 28, 2024 507.81 509.30 507.42 508.68 507.07 4,353,500
Feb 27, 2024 509.16 509.63 507.21 509.32 507.70 3,729,100
Feb 26, 2024 510.82 511.22 508.34 508.42 506.81 3,721,000
Feb 23, 2024 511.78 512.63 509.57 510.34 508.72 4,343,200
Feb 22, 2024 506.45 510.94 505.47 510.05 508.43 4,080,100
Feb 21, 2024 497.81 499.78 495.94 499.61 498.02 4,243,800
Feb 20, 2024 500.12 500.85 496.85 499.16 497.58 5,928,500
Feb 16, 2024 504.14 505.29 501.19 501.95 500.36 4,385,800
Feb 15, 2024 501.69 504.63 501.22 504.35 502.75 3,963,900
Feb 14, 2024 499.23 501.50 496.79 501.05 499.46 4,673,900
Feb 13, 2024 496.92 503.28 493.07 496.62 495.04 5,465,600
Feb 12, 2024 503.61 505.92 502.65 503.38 501.78 2,628,700
Feb 9, 2024 501.30 504.07 500.91 503.65 502.05 2,628,800
Feb 8, 2024 500.57 501.09 499.65 500.75 499.16 4,063,000
Feb 7, 2024 498.67 500.94 497.80 500.42 498.83 5,625,000
Feb 6, 2024 495.86 496.68 494.41 496.39 494.81 4,469,400
Feb 5, 2024 496.06 496.55 492.59 495.05 493.48 6,850,200
Feb 2, 2024 492.02 498.43 491.66 496.71 495.13 4,708,600
Feb 1, 2024 486.92 491.64 486.16 491.64 490.08 6,417,100
Jan 31, 2024 490.94 491.44 485.19 485.20 483.66 10,650,500
Jan 30, 2024 492.88 493.98 492.45 493.30 491.73 4,494,600
Jan 29, 2024 490.05 493.77 489.50 493.67 492.10 6,073,800
Jan 26, 2024 489.92 491.45 488.88 489.82 488.27 4,097,700
Jan 25, 2024 489.94 490.62 487.73 490.33 488.77 6,638,200
Jan 24, 2024 490.13 491.10 487.34 487.61 486.06 5,547,700
Jan 23, 2024 486.37 487.41 485.19 487.24 485.69 2,839,700
Jan 22, 2024 486.37 487.54 485.12 485.73 484.19 7,017,000
Jan 19, 2024 479.93 485.02 479.24 484.68 483.14 5,474,700
Jan 18, 2024 476.22 479.30 474.68 478.69 477.17 4,871,700
Jan 17, 2024 474.06 475.04 472.11 474.62 473.11 8,311,000
Jan 16, 2024 477.51 478.86 475.32 477.30 475.79 8,024,500
Jan 12, 2024 480.15 480.85 477.50 478.96 477.44 3,796,900
Jan 11, 2024 479.84 480.35 474.50 478.55 477.03 7,450,200
Jan 10, 2024 476.39 479.69 476.14 478.81 477.29 5,500,300
Jan 9, 2024 474.18 477.17 473.60 476.14 474.63 5,361,200
Jan 8, 2024 470.62 476.98 470.55 476.59 475.08 8,460,200
Jan 5, 2024 469.70 472.66 468.65 470.12 468.63 10,429,100
Jan 4, 2024 470.51 473.19 469.27 469.56 468.07 6,198,300
Jan 3, 2024 472.66 473.41 470.38 471.01 469.52 5,996,000
Jan 2, 2024 474.40 475.88 472.70 474.89 473.38 5,185,100
Dec 29, 2023 478.73 479.26 475.54 477.63 476.11 3,989,700
Dec 28, 2023 479.15 479.79 478.52 479.00 477.48 3,429,500
Dec 27, 2023 477.78 478.90 477.16 478.78 477.26 3,761,000
Dec 26, 2023 476.32 478.81 476.23 477.87 476.35 2,235,700
Dec 22, 2023 476.13 477.63 473.94 475.82 474.31 4,266,900
Dec 21, 2023 473.54 475.20 471.05 474.91 473.40 8,863,900
Dec 20, 2023 1.93 Dividend
Dec 20, 2023 476.25 478.16 470.04 470.14 468.65 6,341,600
Dec 19, 2023 476.73 479.08 476.64 478.90 475.46 5,105,400
Dec 18, 2023 475.12 477.14 474.99 476.15 472.73 8,393,500
Dec 15, 2023 473.59 474.75 472.56 473.52 470.12 6,818,700
Dec 14, 2023 474.74 475.97 471.48 474.32 470.91 7,208,400
Dec 13, 2023 466.64 472.99 466.31 472.84 469.44 7,733,800
Dec 12, 2023 463.79 466.45 462.75 466.45 463.10 6,803,300
Dec 11, 2023 461.82 464.33 461.62 464.15 460.82 7,102,000
Dec 8, 2023 459.61 462.87 459.35 462.35 459.03 5,019,300
Dec 7, 2023 459.00 461.00 456.80 460.36 457.05 6,440,900
Dec 6, 2023 460.95 460.98 456.45 456.85 453.57 4,045,600
Dec 5, 2023 457.40 459.69 456.99 458.75 455.46 4,553,400
Dec 4, 2023 457.70 459.04 456.45 458.85 455.56 4,123,600
Dec 1, 2023 457.89 461.76 457.29 461.13 457.82 5,395,900
Nov 30, 2023 457.57 458.84 455.41 458.42 455.13 4,075,100
Nov 29, 2023 459.26 460.40 456.29 456.77 453.49 3,979,700
Nov 28, 2023 456.18 458.37 455.59 456.98 453.70 2,447,800
Nov 27, 2023 456.81 457.59 456.17 456.59 453.31 3,092,000
Nov 24, 2023 457.18 457.59 456.81 457.44 454.16 1,306,500
Nov 22, 2023 457.07 458.48 455.97 457.10 453.82 3,391,200
Nov 21, 2023 455.23 455.71 454.06 455.37 452.10 3,133,200
Nov 20, 2023 452.61 457.21 452.58 456.42 453.14 4,520,700
Nov 17, 2023 452.47 453.48 451.36 452.78 449.53 3,208,800
Nov 16, 2023 451.26 452.55 450.19 452.30 449.05 3,578,400
Nov 15, 2023 452.22 453.42 450.85 451.74 448.50 5,462,000
Nov 14, 2023 448.43 452.10 448.11 450.83 447.59 4,063,400
Nov 13, 2023 441.21 443.33 440.41 442.16 438.99 3,675,000
Nov 10, 2023 437.97 442.92 436.40 442.67 439.49 3,673,600
Nov 9, 2023 440.45 440.45 435.37 435.85 432.72 4,047,900
Nov 8, 2023 439.50 440.04 436.82 439.16 436.01 3,617,300
Nov 7, 2023 437.66 439.54 436.47 438.80 435.65 3,054,700
Nov 6, 2023 437.49 438.04 435.63 437.64 434.50 3,296,900
Nov 3, 2023 435.06 438.24 434.95 436.59 433.46 6,222,300
Nov 2, 2023 428.48 432.84 428.48 432.71 429.60 4,265,200
Nov 1, 2023 421.03 425.37 420.48 424.53 421.48 5,645,500
Oct 31, 2023 418.00 420.36 416.07 419.94 416.92 8,151,800
Oct 30, 2023 415.36 418.51 414.04 417.45 414.45 4,459,800
Oct 27, 2023 416.01 416.41 411.02 412.55 409.59 5,604,500
Oct 26, 2023 418.34 419.15 413.42 414.45 411.47 5,082,000
Oct 25, 2023 423.77 423.85 418.86 419.51 416.50 4,730,800
Oct 24, 2023 424.51 426.65 422.60 425.56 422.50 8,027,900
Oct 23, 2023 421.45 426.33 419.65 422.38 419.35 6,870,500
Oct 20, 2023 427.89 428.38 422.94 423.12 420.08 7,045,700
Oct 19, 2023 432.85 434.75 427.62 428.39 425.31 10,020,200
Oct 18, 2023 436.14 437.09 430.98 432.31 429.21 7,890,000
Oct 17, 2023 434.73 440.05 434.40 438.05 434.90 4,864,000
Oct 16, 2023 435.74 439.08 435.53 437.92 434.78 4,656,900
Oct 13, 2023 437.18 438.38 431.79 433.41 430.30 4,041,200
Oct 12, 2023 438.91 439.28 433.17 435.70 432.57 4,232,300
Oct 11, 2023 437.63 438.50 435.10 438.33 435.18 3,875,600
Oct 10, 2023 434.89 439.15 434.47 436.48 433.35 4,430,000
Oct 9, 2023 429.45 434.79 428.92 434.21 431.09 2,675,500
Oct 6, 2023 423.87 433.02 422.46 431.37 428.27 4,153,500
Oct 5, 2023 426.28 427.23 423.04 426.36 423.30 4,030,400
Oct 4, 2023 423.90 427.31 422.46 426.56 423.50 3,560,200
Oct 3, 2023 426.92 428.54 422.03 423.56 420.52 5,467,000
Oct 2, 2023 428.49 430.47 426.36 429.28 426.20 4,666,900
Sep 29, 2023 433.62 433.72 427.84 429.43 426.35 6,239,100
Sep 28, 2023 427.35 432.13 426.74 430.37 427.28 4,871,000
Sep 27, 2023 428.94 429.54 424.16 427.87 424.80 6,664,500
Sep 26, 2023 1.99 Dividend
Sep 26, 2023 431.05 431.71 426.90 427.76 424.69 4,887,400
Sep 25, 2023 432.99 436.18 432.61 436.10 431.00 4,413,100
Sep 22, 2023 436.40 438.03 433.90 434.30 429.22 9,350,800
Sep 21, 2023 439.64 439.91 435.14 435.34 430.24 5,076,600
Sep 20, 2023 448.01 448.46 442.40 442.59 437.41 5,467,300
Sep 19, 2023 446.67 447.29 443.94 446.82 441.59 3,575,500
Sep 18, 2023 447.05 448.98 446.60 447.82 442.58 4,152,700
Sep 15, 2023 451.21 451.50 446.97 447.05 441.82 5,239,000
Sep 14, 2023 451.57 453.55 450.17 452.89 447.59 3,546,900
Sep 13, 2023 448.65 450.16 447.52 448.88 443.63 3,020,300
Sep 12, 2023 449.42 450.99 447.84 448.46 443.21 2,648,700
Sep 11, 2023 450.69 451.21 448.92 450.90 445.62 3,671,200
Sep 8, 2023 447.25 449.52 446.96 447.87 442.63 2,787,800
Sep 7, 2023 445.49 447.97 445.16 447.32 442.08 2,310,300
Sep 6, 2023 450.87 450.94 446.23 448.56 443.31 6,316,100
Sep 5, 2023 453.21 453.55 451.62 451.70 446.41 2,289,800
Sep 1, 2023 455.72 456.13 452.19 453.65 448.34 2,852,900
Aug 31, 2023 454.13 455.30 452.64 452.69 447.39 3,881,300
Aug 30, 2023 451.99 454.12 451.22 453.49 448.18 2,811,800
Aug 29, 2023 445.08 451.88 444.89 451.51 446.23 3,983,800
Aug 28, 2023 444.64 445.81 443.25 445.08 439.87 2,583,100
Aug 25, 2023 441.04 443.69 437.34 442.41 437.23 4,118,100
Aug 24, 2023 447.00 447.55 439.17 439.27 434.13 3,583,900
Aug 23, 2023 441.49 446.01 441.43 445.25 440.04 2,857,300
Aug 22, 2023 443.53 443.58 439.89 440.39 435.24 4,921,100
Aug 21, 2023 439.84 442.44 437.62 441.65 436.48 3,250,900
Aug 18, 2023 435.63 439.86 435.29 438.69 433.56 3,164,000
Aug 17, 2023 443.45 443.76 438.07 438.61 433.48 3,991,000
Aug 16, 2023 444.82 446.53 441.87 442.01 436.84 2,896,100
Aug 15, 2023 448.69 448.98 444.65 445.34 440.13 5,019,300
Aug 14, 2023 447.03 450.51 446.76 450.44 445.17 2,387,400
Aug 11, 2023 446.33 449.04 445.70 448.04 442.80 3,757,800
Aug 10, 2023 450.56 454.10 447.07 448.31 443.06 4,508,500
Aug 9, 2023 451.41 451.57 447.33 448.11 442.87 2,838,200
Aug 8, 2023 450.43 451.58 447.65 451.16 445.88 3,554,600
Aug 7, 2023 451.10 453.24 450.39 453.06 447.76 2,223,600
Aug 4, 2023 453.13 455.28 448.65 449.09 443.83 4,359,200
Aug 3, 2023 450.42 453.11 449.75 451.19 445.91 3,274,500
Aug 2, 2023 455.67 455.91 451.74 452.49 447.19 3,256,300
Aug 1, 2023 458.74 459.62 457.93 458.90 453.53 3,752,800
Jul 31, 2023 459.85 460.58 458.49 460.18 454.79 3,947,300
Jul 28, 2023 458.24 460.26 457.50 459.22 453.85 4,258,700
Jul 27, 2023 461.49 461.88 453.96 454.92 449.60 3,413,300
Jul 26, 2023 456.89 459.36 455.79 457.88 452.52 5,592,100
Jul 25, 2023 456.32 459.16 456.25 457.84 452.48 3,987,000
Jul 24, 2023 455.78 457.44 455.16 456.61 451.27 2,631,900
Jul 21, 2023 456.37 456.58 454.58 454.60 449.28 3,502,300
Jul 20, 2023 456.58 457.49 453.86 454.61 449.29 10,647,100
Jul 19, 2023 457.45 458.82 456.79 457.46 452.11 3,182,200
Jul 18, 2023 452.85 457.29 452.44 456.62 451.28 6,456,900
Jul 17, 2023 451.47 454.33 451.45 453.33 448.02 4,499,600
Jul 14, 2023 452.90 453.75 450.97 451.65 446.36 3,437,800
Jul 13, 2023 450.25 452.78 449.81 452.10 446.81 4,179,500
Jul 12, 2023 448.81 449.83 447.28 448.28 443.03 4,714,000
Jul 11, 2023 442.78 445.30 441.75 444.94 439.73 4,775,900
Jul 10, 2023 440.48 442.14 439.88 441.97 436.80 2,526,300
Jul 7, 2023 440.94 444.96 440.59 440.80 435.64 3,441,300
Jul 6, 2023 441.80 442.40 439.35 441.93 436.76 3,248,800
Jul 5, 2023 444.19 446.36 444.19 445.58 440.36 6,217,000
Jul 3, 2023 445.23 446.43 444.96 446.35 441.13 1,928,100
Jun 30, 2023 443.75 446.62 443.45 445.71 440.49 5,137,700
Jun 29, 2023 438.22 440.59 437.88 440.31 435.16 3,389,400
Jun 28, 2023 437.35 439.75 436.70 438.56 433.43 3,445,600
Jun 27, 2023 434.64 439.08 433.52 438.42 433.29 5,254,400
Jun 26, 2023 434.89 436.86 433.44 433.62 428.54 4,936,600
Jun 23, 2023 435.19 437.35 434.75 435.46 430.36 2,651,100
Jun 22, 2023 436.25 438.90 435.86 438.80 433.66 2,511,300
Jun 21, 2023 438.44 439.47 436.64 437.22 432.10 4,067,600
Jun 20, 2023 439.72 441.53 437.30 439.54 434.40 4,505,800
Jun 16, 2023 445.39 445.48 441.25 441.63 436.46 6,474,300
Jun 15, 2023 437.01 444.57 436.87 443.21 438.02 5,928,700
Jun 14, 2023 437.65 439.72 434.24 437.80 432.68 5,958,000
Jun 13, 2023 435.97 437.98 435.26 437.29 432.17 5,444,500
Jun 12, 2023 431.49 434.49 430.77 434.45 429.37 4,287,900
Jun 9, 2023 430.54 432.60 429.48 430.54 425.50 4,140,600
Jun 8, 2023 427.14 430.20 426.43 429.68 424.65 3,472,100
Jun 7, 2023 1.34 Dividend
Jun 7, 2023 429.02 430.21 426.70 427.21 422.21 4,047,400
Jun 6, 2023 428.59 430.50 427.92 429.96 423.60 3,539,900
Jun 5, 2023 430.22 431.57 428.30 429.05 422.71 4,318,300
Jun 2, 2023 426.37 430.67 425.88 429.79 423.44 4,524,800
Jun 1, 2023 419.96 424.80 418.70 423.75 417.49 3,786,300
May 31, 2023 420.11 421.07 418.07 419.43 413.23 4,479,600
May 30, 2023 423.91 424.43 420.62 422.03 415.79 3,239,600
May 26, 2023 417.18 422.63 417.09 421.95 415.71 5,531,300
May 25, 2023 416.56 417.97 414.21 416.48 410.32 3,487,800
May 24, 2023 414.24 414.59 411.67 412.84 406.74 3,633,800
May 23, 2023 418.93 419.88 415.51 415.96 409.81 3,221,000
May 22, 2023 420.51 422.26 419.21 420.56 414.34 3,076,600
May 19, 2023 422.02 422.59 419.21 420.44 414.23 3,873,100
May 18, 2023 416.80 421.52 416.50 421.05 414.83 3,087,100
May 17, 2023 414.20 417.67 412.43 417.01 410.85 3,131,300
May 16, 2023 413.70 414.62 412.01 412.01 405.92 3,432,000
May 15, 2023 414.11 415.23 412.05 414.78 408.65 1,934,200
May 12, 2023 415.27 415.37 410.87 413.41 407.30 2,281,000
May 11, 2023 413.74 414.21 411.75 413.95 407.83 2,509,600
May 10, 2023 415.70 416.34 410.67 414.57 408.44 3,186,100
May 9, 2023 412.92 413.88 412.48 412.83 406.73 2,571,900
May 8, 2023 414.78 415.06 413.10 414.52 408.39 2,955,600
May 5, 2023 410.68 415.53 410.43 414.30 408.18 2,992,500
May 4, 2023 408.65 409.03 405.54 406.86 400.85 4,185,900
May 3, 2023 413.18 415.64 409.56 409.72 403.66 3,746,400
May 2, 2023 416.54 416.64 409.59 412.69 406.59 4,604,700
May 1, 2023 417.29 419.42 417.10 417.36 411.19 2,813,100
Apr 28, 2023 413.27 417.74 413.23 417.66 411.49 3,871,000
Apr 27, 2023 408.75 414.49 408.55 414.23 408.11 4,156,100
Apr 26, 2023 408.47 409.59 405.54 406.17 400.17 5,637,900
Apr 25, 2023 412.34 412.89 407.79 407.83 401.80 3,686,800

Related Tickers