Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 306.09 306.25 300.25 301.24 6,818,400 -5.45(-1.78%)
Jan 30, 2020 303.64 306.94 302.84 306.69 4,375,897 +0.92(+0.30%)
Jan 29, 2020 307.42 307.61 305.60 305.77 3,618,693 -0.21(-0.07%)
Jan 28, 2020 304.30 306.89 303.81 305.98 5,958,652 +3.23(+1.07%)
Jan 27, 2020 302.37 304.33 302.03 302.76 7,011,863 -5.00(-1.62%)
Jan 24, 2020 311.18 311.27 306.45 307.75 5,143,604 -2.82(-0.91%)
Jan 23, 2020 309.50 310.72 308.36 310.58 7,996,958 +0.38(+0.12%)
Jan 22, 2020 311.03 311.68 310.04 310.19 4,484,941 +0.06(+0.02%)
Jan 21, 2020 309.76 310.94 309.69 310.13 6,318,103 -0.67(-0.22%)
Jan 17, 2020 310.52 310.94 309.90 310.80 5,346,300 +3.79(+1.24%)
Jan 16, 2020 308.63 309.77 307.01 307.01 5,892,664 -0.69(-0.22%)
Jan 15, 2020 306.43 308.00 306.34 307.70 4,724,819 +0.98(+0.32%)
Jan 14, 2020 306.51 307.60 305.78 306.72 4,612,671 -0.29(-0.09%)
Jan 13, 2020 305.55 307.01 305.08 307.01 3,850,118 +2.13(+0.70%)
Jan 10, 2020 306.36 306.51 304.39 304.87 3,749,728 -0.85(-0.28%)
Jan 09, 2020 305.29 305.83 304.69 305.72 3,181,103 +2.05(+0.68%)
Jan 08, 2020 302.30 304.94 302.05 303.67 4,198,549 +1.54(+0.51%)
Jan 07, 2020 302.38 302.85 301.62 302.13 3,898,904 -0.83(-0.27%)
Jan 06, 2020 299.98 303.01 299.88 302.96 4,519,657 +1.19(+0.40%)
Jan 03, 2020 300.58 302.94 300.56 301.77 4,603,759 -2.69(-0.88%)
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.