Skip to main content

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

506.95 -6.36 (-1.24%)
Official Closing Price Updated: 8:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 283.62 283.62 281.41 282.82 4,545,661 -0.83(-0.29%)
Oct 30, 2019 282.97 283.98 281.63 283.65 4,486,928 +0.89(+0.32%)
Oct 29, 2019 282.60 283.72 282.44 282.76 3,712,968 -0.09(-0.03%)
Oct 28, 2019 282.43 283.37 282.43 282.86 5,195,588 +1.58(+0.56%)
Oct 25, 2019 279.56 281.83 279.53 281.28 2,712,616 +1.11(+0.40%)
Oct 24, 2019 280.59 280.76 279.28 280.17 2,093,401 +0.50(+0.18%)
Oct 23, 2019 278.57 279.72 278.39 279.67 1,940,635 +0.81(+0.29%)
Oct 22, 2019 280.34 280.58 278.74 278.86 4,896,436 -0.97(-0.35%)
Oct 21, 2019 279.22 279.94 278.83 279.83 4,081,503 +1.99(+0.72%)
Oct 18, 2019 278.58 279.19 276.96 277.84 2,757,582 -1.22(-0.44%)
Oct 17, 2019 279.46 279.99 278.40 279.06 2,297,939 +0.78(+0.28%)
Oct 16, 2019 278.24 278.97 277.83 278.28 3,386,504 -0.51(-0.18%)
Oct 15, 2019 277.03 279.48 276.96 278.79 3,447,258 +2.72(+0.98%)
Oct 14, 2019 275.97 276.62 275.65 276.07 1,742,276 -0.19(-0.07%)
Oct 11, 2019 276.31 278.57 276.15 276.25 4,528,180 +2.73(+1.00%)
Oct 10, 2019 271.54 274.37 271.37 273.53 3,822,110 +1.92(+0.71%)
Oct 09, 2019 271.56 272.56 270.52 271.61 3,662,947 +2.55(+0.95%)
Oct 08, 2019 271.40 272.14 269.04 269.06 4,302,582 -4.23(-1.55%)
Oct 07, 2019 273.70 275.36 273.04 273.29 2,837,878 -1.23(-0.45%)
Oct 04, 2019 271.65 274.75 271.49 274.52 5,338,968 +3.69(+1.36%)
Oct 03, 2019 268.38 270.85 265.62 270.83 5,162,586 +2.24(+0.83%)
Oct 02, 2019 271.86 271.86 267.31 268.59 6,860,134 -4.90(-1.79%)
Oct 01, 2019 277.65 278.32 273.23 273.49 5,277,415 -3.35(-1.21%)
Sep 30, 2019 276.00 277.46 275.95 276.84 4,107,705 +1.41(+0.51%)
Sep 27, 2019 277.77 277.84 273.89 275.43 3,544,646 -1.47(-0.53%)
Sep 26, 2019 277.54 277.75 275.52 276.90 3,346,128 -0.56(-0.20%)
Sep 25, 2019 275.96 277.99 274.47 277.46 3,914,416 -1.80(-0.64%)
Sep 24, 2019 279.20 279.63 274.94 279.26 6,672,875 +1.14(+0.41%)
Sep 23, 2019 277.48 278.79 277.25 278.12 5,027,180 +0.15(+0.05%)
Sep 20, 2019 280.13 280.39 277.40 277.97 6,386,703 -1.54(-0.55%)
Sep 19, 2019 279.92 280.90 279.14 279.51 5,493,478 -0.04(-0.01%)
Sep 18, 2019 278.92 279.61 276.85 279.55 3,317,007 +0.20(+0.07%)
Sep 17, 2019 278.39 279.41 278.26 279.34 4,248,473 +0.67(+0.24%)
Sep 16, 2019 278.29 279.06 277.95 278.67 2,467,712 -0.82(-0.29%)
Sep 13, 2019 280.13 280.49 279.09 279.49 4,613,094 -0.19(-0.07%)
Sep 12, 2019 279.63 280.76 278.89 279.69 4,981,738 +0.89(+0.32%)
Sep 11, 2019 277.07 278.80 276.42 278.80 3,178,579 +2.00(+0.72%)
Sep 10, 2019 275.99 276.80 274.73 276.80 2,618,909 -0.02(-0.01%)
Sep 09, 2019 277.70 277.75 275.84 276.81 3,221,707 +0.13(+0.05%)
Sep 06, 2019 276.79 277.31 276.10 276.69 4,266,760 +0.18(+0.07%)
Sep 05, 2019 275.50 277.40 275.37 276.50 4,340,014 +3.57(+1.31%)
Sep 04, 2019 272.10 272.94 271.35 272.93 2,971,193 +3.09(+1.15%)
Sep 03, 2019 269.70 270.65 268.49 269.84 4,789,292 -1.72(-0.63%)
Aug 30, 2019 273.11 273.11 270.49 271.56 5,186,886 -0.01(-0.00%)
Aug 29, 2019 270.78 272.08 269.74 271.56 3,843,898 +3.49(+1.30%)
Aug 28, 2019 265.54 268.27 264.74 268.08 4,147,914 +1.80(+0.68%)
Aug 27, 2019 268.73 269.10 265.48 266.28 3,703,422 -1.02(-0.38%)
Aug 26, 2019 266.61 267.30 265.07 267.30 2,899,911 +2.94(+1.11%)
Aug 23, 2019 270.04 271.72 263.09 264.36 6,567,564 -7.01(-2.58%)
Aug 22, 2019 272.18 272.81 269.55 271.37 4,584,082 -0.10(-0.04%)
Aug 21, 2019 271.44 271.83 270.78 271.47 3,257,052 +2.21(+0.82%)
Aug 20, 2019 270.83 271.32 269.10 269.27 3,237,273 -2.10(-0.78%)
Aug 19, 2019 271.18 272.02 270.51 271.37 3,065,091 +3.22(+1.20%)
Aug 16, 2019 265.90 268.55 265.84 268.15 4,238,043 +3.91(+1.48%)
Aug 15, 2019 264.40 265.07 262.10 264.24 6,295,149 +0.68(+0.26%)
Aug 14, 2019 267.34 267.99 263.37 263.55 6,290,875 -8.01(-2.95%)
Aug 13, 2019 267.03 273.00 266.69 271.56 3,935,926 +4.12(+1.54%)
Aug 12, 2019 269.07 269.65 266.40 267.44 2,816,778 -3.28(-1.21%)
Aug 09, 2019 271.56 272.18 268.83 270.71 4,448,054 -1.77(-0.65%)
Aug 08, 2019 268.78 272.49 268.24 272.49 6,067,604 +5.19(+1.94%)
Aug 07, 2019 264.88 268.04 261.76 267.30 6,271,349 +0.26(+0.10%)
Aug 06, 2019 265.34 267.33 263.86 267.04 5,908,960 +3.52(+1.33%)
Aug 05, 2019 267.40 267.48 261.47 263.53 7,488,390 -8.17(-3.01%)
Aug 02, 2019 272.71 272.98 270.00 271.69 8,106,779 -1.94(-0.71%)
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.