NYSEArca - Delayed Quote USD

iShares Core S&P 500 ETF (IVV)

596.48 +3.04 (+0.51%)
At close: November 21 at 4:00 PM EST
595.94 -0.54 (-0.09%)
After hours: 7:59 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 596.36 598.02 590.32 596.48 596.48 4,174,200
Nov 20, 2024 593.23 593.67 587.50 593.44 593.44 4,696,900
Nov 19, 2024 587.63 593.96 586.99 593.17 593.17 3,747,700
Nov 18, 2024 589.09 592.38 588.21 591.11 591.11 5,778,300
Nov 15, 2024 592.62 593.06 586.75 588.66 588.66 5,426,600
Nov 14, 2024 600.26 600.75 595.63 596.23 596.23 2,687,700
Nov 13, 2024 600.29 602.16 597.93 600.20 600.20 3,592,600
Nov 12, 2024 601.62 602.22 597.35 599.75 599.75 6,449,700
Nov 11, 2024 602.80 603.09 599.95 601.59 601.59 3,995,600
Nov 8, 2024 599.12 602.56 599.12 601.13 601.13 5,485,700
Nov 7, 2024 596.01 599.54 595.92 598.51 598.51 3,892,800
Nov 6, 2024 592.08 594.80 588.30 593.88 593.88 5,260,500
Nov 5, 2024 573.57 579.53 573.36 579.49 579.49 2,988,700
Nov 4, 2024 573.94 575.26 570.64 572.57 572.57 3,496,000
Nov 1, 2024 574.03 578.31 573.39 573.72 573.72 3,188,800
Oct 31, 2024 578.34 578.42 571.18 571.24 571.24 8,318,700
Oct 30, 2024 584.11 586.14 582.16 582.67 582.67 3,831,000
Oct 29, 2024 582.67 585.71 581.27 584.55 584.55 3,912,700
Oct 28, 2024 585.41 585.44 583.36 583.65 583.65 3,635,600
Oct 25, 2024 584.38 587.30 580.91 581.90 581.90 3,781,700
Oct 24, 2024 582.83 582.83 579.41 582.03 582.03 4,080,600
Oct 23, 2024 584.03 584.48 577.23 580.79 580.79 2,911,600
Oct 22, 2024 583.86 587.29 583.29 586.13 586.13 2,640,900
Oct 21, 2024 586.67 587.68 583.44 586.59 586.59 3,512,800
Oct 18, 2024 586.90 588.22 585.45 587.46 587.46 4,120,400
Oct 17, 2024 588.79 588.93 584.98 585.25 585.25 2,731,000
Oct 16, 2024 582.59 585.64 581.77 585.08 585.08 1,842,500
Oct 15, 2024 587.46 587.67 581.41 582.49 582.49 3,872,000
Oct 14, 2024 584.03 588.05 583.68 587.15 587.15 1,679,300
Oct 11, 2024 578.82 583.09 578.72 582.35 582.35 2,591,700
Oct 10, 2024 578.53 580.33 577.27 578.83 578.83 2,197,600
Oct 9, 2024 575.94 580.47 575.33 579.85 579.85 2,048,800
Oct 8, 2024 573.11 576.50 572.26 575.94 575.94 2,307,800
Oct 7, 2024 574.03 574.58 569.33 570.53 570.53 2,664,300
Oct 4, 2024 575.13 576.12 570.92 575.69 575.69 2,433,500
Oct 3, 2024 570.13 572.52 568.23 570.51 570.51 2,553,800
Oct 2, 2024 570.45 572.62 567.97 571.60 571.60 4,400,400
Oct 1, 2024 576.14 576.21 568.76 571.37 571.37 5,475,700
Sep 30, 2024 573.19 577.19 570.88 576.82 576.82 6,090,000
Sep 27, 2024 576.15 576.92 573.15 574.07 574.07 7,128,700
Sep 26, 2024 577.19 577.47 572.63 575.11 575.11 8,915,300
Sep 25, 2024 2.24 Dividend
Sep 25, 2024 573.88 574.65 571.69 572.66 572.66 31,448,300
Sep 24, 2024 575.45 576.35 572.61 576.25 574.02 7,326,000
Sep 23, 2024 574.31 575.28 573.07 574.58 572.35 31,440,700
Sep 20, 2024 572.78 574.21 570.11 572.99 570.77 8,763,600
Sep 19, 2024 574.22 576.10 571.32 574.19 571.96 3,623,500
Sep 18, 2024 566.89 571.84 563.95 564.51 562.32 5,198,300
Sep 17, 2024 568.26 569.69 563.97 566.20 564.00 3,725,800
Sep 16, 2024 564.87 566.26 563.03 565.99 563.79 2,453,800
Sep 13, 2024 562.78 566.16 562.56 565.05 562.86 3,952,900
Sep 12, 2024 558.04 562.44 555.86 562.17 559.99 3,481,100
Sep 11, 2024 551.70 558.41 542.91 557.45 555.29 4,692,000
Sep 10, 2024 551.39 552.16 546.42 551.50 549.36 5,964,600
Sep 9, 2024 547.65 550.70 545.68 549.47 547.34 4,313,000
Sep 6, 2024 552.94 554.55 542.41 543.37 541.26 3,525,700
Sep 5, 2024 553.94 556.77 550.11 552.56 550.42 6,824,000
Sep 4, 2024 553.25 557.43 552.49 554.10 551.95 3,948,900
Sep 3, 2024 563.53 563.87 552.55 555.26 553.11 7,817,800
Aug 30, 2024 563.88 567.33 560.22 566.75 564.55 3,016,100
Aug 29, 2024 563.39 566.79 560.27 561.45 559.27 2,504,500
Aug 28, 2024 564.28 564.76 558.08 561.36 559.18 2,890,600
Aug 27, 2024 562.57 565.14 561.47 564.66 562.47 2,258,100
Aug 26, 2024 566.30 567.02 562.15 563.63 561.44 5,861,500
Aug 23, 2024 562.64 566.20 560.36 565.23 563.04 2,450,100
Aug 22, 2024 565.67 566.29 558.05 559.19 557.02 3,448,300
Aug 21, 2024 562.83 565.18 561.06 563.96 561.77 4,434,000
Aug 20, 2024 562.22 563.93 560.39 561.77 559.59 2,874,800
Aug 19, 2024 557.79 562.68 556.94 562.61 560.43 4,642,800
Aug 16, 2024 554.45 558.05 554.28 557.43 555.27 4,186,100
Aug 15, 2024 552.56 556.39 551.92 556.17 554.01 3,944,800
Aug 14, 2024 545.85 547.92 543.16 546.81 544.69 4,218,200
Aug 13, 2024 539.53 545.25 535.93 545.03 542.92 4,299,700
Aug 12, 2024 537.14 538.63 533.90 536.11 534.03 4,646,600
Aug 9, 2024 532.74 537.35 531.44 535.85 533.77 3,635,600
Aug 8, 2024 526.60 534.14 524.70 533.57 531.50 3,865,200
Aug 7, 2024 531.37 534.46 520.86 521.49 519.47 6,968,600
Aug 6, 2024 522.12 532.59 519.93 525.12 523.08 6,335,500
Aug 5, 2024 514.37 526.39 513.02 520.18 518.16 10,545,200
Aug 2, 2024 538.68 539.86 531.46 535.77 533.69 5,429,300
Aug 1, 2024 555.57 557.82 542.35 546.05 543.93 4,487,200
Jul 31, 2024 551.89 556.40 550.56 553.32 551.17 4,102,300
Jul 30, 2024 549.23 550.27 541.46 544.82 542.71 3,670,900
Jul 29, 2024 548.99 550.02 545.69 547.77 545.65 2,735,200
Jul 26, 2024 545.20 550.15 544.44 547.39 545.27 3,520,400
Jul 25, 2024 544.32 550.43 540.38 541.34 539.24 4,419,600
Jul 24, 2024 551.82 552.14 543.26 544.21 542.10 6,323,800
Jul 23, 2024 557.56 559.73 556.28 556.78 554.62 2,344,700
Jul 22, 2024 556.05 558.28 554.04 557.71 555.55 2,352,600
Jul 19, 2024 555.42 557.01 550.92 551.98 549.84 2,999,800
Jul 18, 2024 561.57 562.56 553.48 555.60 553.45 3,420,300
Jul 17, 2024 561.81 563.51 559.65 560.03 557.86 2,759,200
Jul 16, 2024 566.06 568.24 565.16 567.96 565.76 2,379,500
Jul 15, 2024 565.09 567.88 562.69 564.61 562.42 3,680,200
Jul 12, 2024 560.63 566.73 560.30 563.04 560.86 2,778,500
Jul 11, 2024 564.50 565.36 558.83 559.46 557.29 2,863,400
Jul 10, 2024 560.10 564.71 559.79 564.25 562.06 2,124,300
Jul 9, 2024 559.21 560.13 558.54 558.93 556.76 2,257,500
Jul 8, 2024 558.46 559.26 557.20 558.41 556.24 3,145,000
Jul 5, 2024 554.75 558.06 554.20 557.76 555.60 2,759,800
Jul 3, 2024 551.61 554.81 551.61 554.33 552.18 4,554,900
Jul 2, 2024 546.67 552.01 546.60 551.91 549.77 2,599,500
Jul 1, 2024 548.58 548.83 545.57 548.41 546.28 3,912,500
Jun 28, 2024 550.11 553.25 545.87 547.23 545.11 5,968,900
Jun 27, 2024 548.33 549.86 547.57 549.32 547.19 6,369,100
Jun 26, 2024 546.63 549.17 546.01 548.52 546.39 10,241,900
Jun 25, 2024 546.89 548.14 545.45 547.68 545.56 4,825,100
Jun 24, 2024 547.27 549.88 545.52 545.61 543.49 3,857,000
Jun 21, 2024 547.34 548.57 546.00 547.01 544.89 5,107,300
Jun 20, 2024 550.64 551.29 546.41 547.94 545.81 5,709,600
Jun 18, 2024 548.36 549.77 547.91 549.64 547.51 5,221,800
Jun 17, 2024 543.24 549.59 542.76 548.31 546.18 5,746,800
Jun 14, 2024 542.06 543.96 541.01 543.86 541.75 5,444,600
Jun 13, 2024 544.28 544.47 540.75 543.67 541.56 4,779,600
Jun 12, 2024 542.78 545.23 541.46 542.53 540.43 5,384,300
Jun 11, 2024 1.61 Dividend
Jun 11, 2024 535.19 538.14 533.11 538.05 535.96 3,888,400
Jun 10, 2024 536.00 538.69 535.29 538.33 534.64 2,460,400
Jun 7, 2024 536.26 539.62 535.24 536.73 533.05 3,081,700
Jun 6, 2024 537.76 538.09 535.38 537.41 533.72 25,007,800
Jun 5, 2024 533.51 537.43 531.42 537.43 533.74 3,201,300
Jun 4, 2024 529.16 531.82 527.61 531.07 527.43 2,188,900
Jun 3, 2024 531.71 531.83 525.25 530.29 526.65 2,958,400
May 31, 2024 526.18 530.19 520.96 529.96 526.32 3,933,600
May 30, 2024 527.16 527.83 523.93 525.32 521.72 2,719,900
May 29, 2024 528.33 529.95 528.01 528.75 525.12 4,272,400
May 28, 2024 532.94 533.16 529.80 532.56 528.91 3,431,400
May 24, 2024 530.49 532.93 529.54 532.15 528.50 1,920,700
May 23, 2024 535.65 535.74 527.37 528.64 525.01 2,665,000
May 22, 2024 533.30 534.02 530.29 532.53 528.88 3,052,600
May 21, 2024 531.92 534.18 531.76 534.05 530.39 2,676,000
May 20, 2024 532.22 534.24 531.82 532.75 529.10 2,270,000
May 17, 2024 531.45 532.17 529.95 532.13 528.48 4,234,400
May 16, 2024 532.53 534.18 531.17 531.23 527.59 5,526,300
May 15, 2024 528.51 532.74 527.82 532.48 528.83 3,568,800
May 14, 2024 523.70 526.42 523.17 525.96 522.35 3,288,300
May 13, 2024 525.20 525.27 522.38 523.57 519.98 2,566,800
May 10, 2024 524.41 525.25 522.19 523.39 519.80 2,421,200
May 9, 2024 519.99 522.79 519.28 522.66 519.07 3,153,100
May 8, 2024 517.80 520.28 517.73 519.81 516.24 3,693,500
May 7, 2024 520.12 521.12 519.01 519.86 516.29 6,597,800
May 6, 2024 516.29 519.19 515.85 519.19 515.63 5,099,700
May 3, 2024 513.73 515.03 511.07 513.84 510.32 3,004,000
May 2, 2024 506.68 508.37 501.97 507.46 503.98 3,670,300
May 1, 2024 503.80 510.69 502.35 502.86 499.41 5,061,600
Apr 30, 2024 511.06 512.06 504.44 504.44 500.98 4,931,200
Apr 29, 2024 512.65 513.27 509.77 512.59 509.07 3,102,700
Apr 26, 2024 508.85 512.39 508.21 510.77 507.27 4,026,900
Apr 25, 2024 501.61 506.75 499.95 505.82 502.35 3,714,400
Apr 24, 2024 509.03 509.85 505.64 507.97 504.49 4,457,800
Apr 23, 2024 504.23 508.55 503.68 508.17 504.68 4,221,900
Apr 22, 2024 500.33 504.83 497.85 502.12 498.68 4,210,800
Apr 19, 2024 501.86 502.89 496.30 497.53 494.12 6,354,300
Apr 18, 2024 504.43 506.58 501.00 501.88 498.44 4,808,700
Apr 17, 2024 508.53 508.67 501.58 503.04 499.59 7,635,500
Apr 16, 2024 507.37 508.99 504.68 505.98 502.51 8,287,400
Apr 15, 2024 517.69 517.81 506.05 506.95 503.47 6,399,000
Apr 12, 2024 516.93 518.35 511.60 513.31 509.79 6,512,900
Apr 11, 2024 518.20 522.02 514.60 520.59 517.02 4,333,400
Apr 10, 2024 515.98 518.69 514.61 516.72 513.18 4,616,400
Apr 9, 2024 523.04 523.28 516.88 521.78 518.20 4,964,300
Apr 8, 2024 521.71 522.74 520.43 521.13 517.56 10,802,300
Apr 5, 2024 517.00 523.00 516.55 520.99 517.42 5,275,500
Apr 4, 2024 526.09 526.43 515.27 515.61 512.07 7,222,700
Apr 3, 2024 520.26 523.51 520.21 522.03 518.45 5,820,200
Apr 2, 2024 520.77 521.52 519.04 521.45 517.87 7,653,100
Apr 1, 2024 526.36 526.96 523.54 524.88 521.28 6,170,800
Mar 28, 2024 525.84 527.16 525.34 525.73 522.12 4,717,000
Mar 27, 2024 524.26 525.77 522.02 525.72 522.11 4,777,600
Mar 26, 2024 523.82 524.13 520.95 521.18 517.60 5,932,600
Mar 25, 2024 522.31 523.48 522.15 522.28 518.70 6,297,200
Mar 22, 2024 524.63 525.17 523.52 523.92 520.33 6,938,300
Mar 21, 2024 1.67 Dividend
Mar 21, 2024 525.97 526.66 524.46 524.62 521.02 4,520,000
Mar 20, 2024 519.94 524.81 519.25 524.67 519.42 5,450,100
Mar 19, 2024 516.30 520.14 515.27 519.84 514.64 4,569,200
Mar 18, 2024 518.16 519.65 516.33 516.85 511.68 13,385,200
Mar 15, 2024 514.28 515.80 512.43 513.23 508.09 8,080,600
Mar 14, 2024 519.52 519.68 514.32 517.44 512.26 20,332,600
Mar 13, 2024 519.66 519.84 517.04 518.57 513.38 3,854,600
Mar 12, 2024 515.95 519.92 513.37 519.40 514.20 7,437,900
Mar 11, 2024 512.98 514.36 511.02 514.04 508.89 7,239,900
Mar 8, 2024 517.99 520.78 513.65 514.29 509.14 4,825,500
Mar 7, 2024 515.65 518.43 514.70 517.43 512.25 4,647,300
Mar 6, 2024 513.10 514.58 510.93 512.34 507.21 4,234,100
Mar 5, 2024 512.75 513.17 507.35 509.58 504.48 5,068,800
Mar 4, 2024 514.52 516.72 514.51 514.78 509.63 4,351,500
Mar 1, 2024 511.48 515.80 511.07 515.39 510.23 4,582,400
Feb 29, 2024 510.53 512.21 507.82 510.45 505.34 5,996,100
Feb 28, 2024 507.81 509.30 507.42 508.68 503.59 4,353,500
Feb 27, 2024 509.16 509.63 507.21 509.32 504.22 3,729,100
Feb 26, 2024 510.82 511.22 508.34 508.42 503.33 3,721,000
Feb 23, 2024 511.78 512.63 509.57 510.34 505.23 4,343,200
Feb 22, 2024 506.45 510.94 505.47 510.05 504.94 4,080,100
Feb 21, 2024 497.81 499.78 495.94 499.61 494.61 4,243,800
Feb 20, 2024 500.12 500.85 496.85 499.16 494.16 5,928,500
Feb 16, 2024 504.14 505.29 501.19 501.95 496.92 4,385,800
Feb 15, 2024 501.69 504.63 501.22 504.35 499.30 3,963,900
Feb 14, 2024 499.23 501.50 496.79 501.05 496.03 4,673,900
Feb 13, 2024 496.92 503.28 493.07 496.62 491.65 5,465,600
Feb 12, 2024 503.61 505.92 502.65 503.38 498.34 2,628,700
Feb 9, 2024 501.30 504.07 500.91 503.65 498.61 2,628,800
Feb 8, 2024 500.57 501.09 499.65 500.75 495.74 4,063,000
Feb 7, 2024 498.67 500.94 497.80 500.42 495.41 5,625,000
Feb 6, 2024 495.86 496.68 494.41 496.39 491.42 4,469,400
Feb 5, 2024 496.06 496.55 492.59 495.05 490.09 6,850,200
Feb 2, 2024 492.02 498.43 491.66 496.71 491.74 4,708,600
Feb 1, 2024 486.92 491.64 486.16 491.64 486.72 6,417,100
Jan 31, 2024 490.94 491.44 485.19 485.20 480.34 10,650,500
Jan 30, 2024 492.88 493.98 492.45 493.30 488.36 4,494,600
Jan 29, 2024 490.05 493.77 489.50 493.67 488.73 6,073,800
Jan 26, 2024 489.92 491.45 488.88 489.82 484.92 4,097,700
Jan 25, 2024 489.94 490.62 487.73 490.33 485.42 6,638,200
Jan 24, 2024 490.13 491.10 487.34 487.61 482.73 5,547,700
Jan 23, 2024 486.37 487.41 485.19 487.24 482.36 2,839,700
Jan 22, 2024 486.37 487.54 485.12 485.73 480.87 7,017,000
Jan 19, 2024 479.93 485.02 479.24 484.68 479.83 5,474,700
Jan 18, 2024 476.22 479.30 474.68 478.69 473.90 4,871,700
Jan 17, 2024 474.06 475.04 472.11 474.62 469.87 8,311,000
Jan 16, 2024 477.51 478.86 475.32 477.30 472.52 8,024,500
Jan 12, 2024 480.15 480.85 477.50 478.96 474.17 3,796,900
Jan 11, 2024 479.84 480.35 474.50 478.55 473.76 7,450,200
Jan 10, 2024 476.39 479.69 476.14 478.81 474.02 5,500,300
Jan 9, 2024 474.18 477.17 473.60 476.14 471.37 5,361,200
Jan 8, 2024 470.62 476.98 470.55 476.59 471.82 8,460,200
Jan 5, 2024 469.70 472.66 468.65 470.12 465.41 10,429,100
Jan 4, 2024 470.51 473.19 469.27 469.56 464.86 6,198,300
Jan 3, 2024 472.66 473.41 470.38 471.01 466.29 5,996,000
Jan 2, 2024 474.40 475.88 472.70 474.89 470.14 5,185,100
Dec 29, 2023 478.73 479.26 475.54 477.63 472.85 3,989,700
Dec 28, 2023 479.15 479.79 478.52 479.00 474.20 3,429,500
Dec 27, 2023 477.78 478.90 477.16 478.78 473.99 3,761,000
Dec 26, 2023 476.32 478.81 476.23 477.87 473.09 2,235,700
Dec 22, 2023 476.13 477.63 473.94 475.82 471.06 4,266,900
Dec 21, 2023 473.54 475.20 471.05 474.91 470.16 8,863,900
Dec 20, 2023 1.93 Dividend
Dec 20, 2023 476.25 478.16 470.04 470.14 465.43 6,341,600
Dec 19, 2023 476.73 479.08 476.64 478.90 472.20 5,105,400
Dec 18, 2023 475.12 477.14 474.99 476.15 469.49 8,393,500
Dec 15, 2023 473.59 474.75 472.56 473.52 466.90 6,818,700
Dec 14, 2023 474.74 475.97 471.48 474.32 467.68 7,208,400
Dec 13, 2023 466.64 472.99 466.31 472.84 466.22 7,733,800
Dec 12, 2023 463.79 466.45 462.75 466.45 459.92 6,803,300
Dec 11, 2023 461.82 464.33 461.62 464.15 457.66 7,102,000
Dec 8, 2023 459.61 462.87 459.35 462.35 455.88 5,019,300
Dec 7, 2023 459.00 461.00 456.80 460.36 453.92 6,440,900
Dec 6, 2023 460.95 460.98 456.45 456.85 450.46 4,045,600
Dec 5, 2023 457.40 459.69 456.99 458.75 452.33 4,553,400
Dec 4, 2023 457.70 459.04 456.45 458.85 452.43 4,123,600
Dec 1, 2023 457.89 461.76 457.29 461.13 454.68 5,395,900
Nov 30, 2023 457.57 458.84 455.41 458.42 452.01 4,075,100
Nov 29, 2023 459.26 460.40 456.29 456.77 450.38 3,979,700
Nov 28, 2023 456.18 458.37 455.59 456.98 450.59 2,447,800
Nov 27, 2023 456.81 457.59 456.17 456.59 450.20 3,092,000
Nov 24, 2023 457.18 457.59 456.81 457.44 451.04 1,306,500
Nov 22, 2023 457.07 458.48 455.97 457.10 450.70 3,391,200

Related Tickers