Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 254.53 255.06 252.70 253.95 7,823,562 +0.45(+0.18%)
Jan 30, 2018 254.38 254.80 254.16 253.50 8,307,013 -2.77(-1.08%)
Jan 29, 2018 257.49 257.88 256.15 256.27 5,477,552 -1.71(-0.66%)
Jan 26, 2018 255.91 258.00 255.65 257.98 3,781,606 +2.96(+1.16%)
Jan 25, 2018 255.80 255.91 254.26 255.02 4,491,605 +0.10(+0.04%)
Jan 24, 2018 255.72 256.31 253.75 254.92 5,761,753 -0.13(-0.05%)
Jan 23, 2018 254.54 255.33 254.24 255.06 3,950,976 +0.59(+0.23%)
Jan 22, 2018 252.21 254.49 252.19 254.47 5,034,540 +2.00(+0.79%)
Jan 19, 2018 251.93 252.46 251.32 252.46 4,784,817 +1.10(+0.44%)
Jan 18, 2018 251.64 252.03 250.81 251.36 3,875,572 -0.38(-0.15%)
Jan 17, 2018 250.28 252.12 249.56 251.74 5,249,002 +2.49(+1.00%)
Jan 16, 2018 251.49 252.11 248.63 249.25 7,314,686 -0.90(-0.36%)
Jan 12, 2018 250.16 250.16 250.16 0 +1.63(+0.65%)
Jan 11, 2018 247.36 248.57 247.19 248.53 3,515,708 +1.75(+0.71%)
Jan 10, 2018 247.06 246.78 4,404,730 -0.39(-0.16%)
Jan 09, 2018 247.06 247.78 246.77 247.17 3,524,518 +0.56(+0.23%)
Jan 08, 2018 246.10 246.76 245.76 246.61 3,224,626 +0.55(+0.22%)
Jan 05, 2018 245.37 246.27 244.86 246.06 4,644,195 +1.55(+0.63%)
Jan 04, 2018 244.19 245.03 244.08 244.52 3,798,475 +1.06(+0.43%)
Jan 03, 2018 242.24 243.65 242.15 243.46 4,216,022 +1.40(+0.58%)
Jan 02, 2018 241.16 242.06 240.74 242.06 9,561,651 +1.79(+0.74%)
Dec 29, 2017 240.27 240.27 240.27 0 -0.84(-0.35%)
Dec 28, 2017 241.12 241.19 240.77 241.11 2,924,730 +0.45(+0.19%)
Dec 27, 2017 240.68 241.01 240.42 240.67 3,713,755 +0.15(+0.06%)
Dec 26, 2017 240.44 240.75 240.27 240.51 3,133,231 -0.30(-0.13%)
Dec 22, 2017 240.90 240.94 240.28 240.82 5,121,691 -0.06(-0.03%)
Dec 21, 2017 241.01 241.60 240.65 240.88 4,348,173 +0.48(+0.20%)
Dec 20, 2017 241.49 241.57 240.11 240.40 3,374,360 -0.12(-0.05%)
Dec 19, 2017 241.73 241.73 240.46 240.52 5,805,157 -0.95(-0.40%)
Dec 18, 2017 241.33 241.81 241.26 241.48 6,341,840 +1.50(+0.62%)
Dec 15, 2017 239.01 240.39 238.93 239.98 8,608,326 +2.01(+0.84%)
Dec 14, 2017 239.22 239.34 237.89 237.97 6,742,605 -0.92(-0.39%)
Dec 13, 2017 239.19 239.64 238.84 238.90 3,805,806 -0.05(-0.02%)
Dec 12, 2017 239.32 239.43 238.56 238.95 3,789,304 +0.36(+0.15%)
Dec 11, 2017 238.59 238.59 237.80 238.59 3,890,980 +0.82(+0.34%)
Dec 08, 2017 237.73 237.83 237.11 237.77 2,951,377 +1.29(+0.55%)
Dec 07, 2017 235.63 236.82 235.52 236.48 5,532,916 +0.71(+0.30%)
Dec 06, 2017 235.87 236.21 235.37 235.77 2,582,187 +0.00(+0.00%)
Dec 05, 2017 237.00 237.47 235.58 3,272,078 +0.00(+0.00%)
Dec 04, 2017 238.51 238.61 236.57 236.59 5,890,756 -0.25(-0.11%)
Dec 01, 2017 237.15 237.62 234.72 236.84 7,088,804 -0.56(-0.24%)
Nov 30, 2017 236.24 238.27 236.17 237.40 5,506,968 +2.14(+0.91%)
Nov 29, 2017 235.58 236.12 234.83 235.26 3,668,980 -0.15(-0.06%)
Nov 28, 2017 233.58 235.46 233.45 235.41 2,535,043 +2.35(+1.01%)
Nov 27, 2017 233.21 233.53 232.87 233.06 4,132,326 -0.07(-0.03%)
Nov 24, 2017 233.11 233.29 233.01 233.13 1,345,705 +0.49(+0.21%)
Nov 22, 2017 232.84 232.97 232.47 232.64 3,969,552 -0.17(-0.07%)
Nov 21, 2017 232.12 233.03 232.05 232.81 3,290,071 +1.50(+0.65%)
Nov 20, 2017 231.19 231.52 230.93 231.31 3,130,127 +0.36(+0.16%)
Nov 17, 2017 231.17 231.44 230.87 230.94 3,603,274 -0.63(-0.27%)
Nov 16, 2017 230.65 232.00 230.62 231.58 3,897,737 +1.92(+0.84%)
Nov 15, 2017 229.84 230.37 228.94 229.66 3,044,705 -1.25(-0.54%)
Nov 14, 2017 230.51 230.94 229.74 230.90 4,201,258 -0.46(-0.20%)
Nov 13, 2017 230.44 231.60 230.40 231.36 2,748,472 +0.26(+0.11%)
Nov 10, 2017 230.81 231.25 230.50 231.10 3,152,773 -0.16(-0.07%)
Nov 09, 2017 230.82 231.42 229.59 231.26 3,356,024 -0.85(-0.36%)
Nov 08, 2017 231.50 232.16 231.22 232.11 4,329,144 +0.40(+0.17%)
Nov 07, 2017 231.99 232.25 231.16 231.71 6,094,849 -0.11(-0.05%)
Nov 06, 2017 231.31 231.96 231.26 231.82 2,739,508 +0.39(+0.17%)
Nov 03, 2017 230.87 231.50 230.44 231.43 3,024,422 +0.72(+0.31%)
Nov 02, 2017 230.54 230.82 229.44 230.71 3,767,792 +0.12(+0.05%)
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.