Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

501.88 -1.16 (-0.23%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 293.72 293.94 292.94 293.14 1,930,611 -1.10(-0.37%)
Nov 27, 2019 293.52 294.27 293.22 294.24 2,159,835 +1.41(+0.48%)
Nov 26, 2019 292.37 293.12 292.01 292.83 3,429,449 +0.59(+0.20%)
Nov 25, 2019 291.00 292.29 291.00 292.25 3,784,556 +2.19(+0.75%)
Nov 22, 2019 290.17 290.27 289.02 290.06 2,333,747 +0.62(+0.21%)
Nov 21, 2019 289.96 290.06 288.61 289.44 2,344,241 -0.42(-0.14%)
Nov 20, 2019 290.36 290.85 288.27 289.86 4,420,519 -1.08(-0.37%)
Nov 19, 2019 291.66 291.66 290.28 290.93 4,176,630 -0.06(-0.02%)
Nov 18, 2019 290.58 291.28 290.12 291.00 3,091,120 +0.13(+0.04%)
Nov 15, 2019 290.09 290.87 289.39 290.87 4,064,893 +2.14(+0.74%)
Nov 14, 2019 288.01 288.80 287.37 288.72 2,498,404 +0.41(+0.14%)
Nov 13, 2019 287.17 288.71 286.96 288.32 2,495,347 +0.40(+0.14%)
Nov 12, 2019 287.98 289.14 287.42 287.92 2,726,509 +0.25(+0.09%)
Nov 11, 2019 286.78 287.77 286.59 287.67 2,406,974 -0.47(-0.16%)
Nov 08, 2019 287.08 288.16 286.39 288.14 2,189,809 +0.64(+0.22%)
Nov 07, 2019 287.81 288.61 286.97 287.50 2,988,778 +1.02(+0.36%)
Nov 06, 2019 286.37 286.72 285.45 286.48 2,923,187 +0.13(+0.05%)
Nov 05, 2019 286.93 287.19 286.06 286.35 5,336,869 -0.34(-0.12%)
Nov 04, 2019 287.18 287.30 286.32 286.69 2,707,164 +1.08(+0.38%)
Nov 01, 2019 284.41 285.62 284.24 285.62 2,601,678 +2.76(+0.98%)
Oct 31, 2019 283.65 283.65 281.44 282.85 4,545,132 -0.83(-0.29%)
Oct 30, 2019 283.00 284.01 281.67 283.69 4,486,406 +0.89(+0.32%)
Oct 29, 2019 282.63 283.75 282.47 282.80 3,712,536 -0.09(-0.03%)
Oct 28, 2019 282.46 283.40 282.46 282.89 5,194,984 +1.58(+0.56%)
Oct 25, 2019 279.59 281.86 279.56 281.31 2,712,301 +1.11(+0.40%)
Oct 24, 2019 280.63 280.79 279.31 280.20 2,093,157 +0.50(+0.18%)
Oct 23, 2019 278.61 279.75 278.42 279.70 1,940,410 +0.81(+0.29%)
Oct 22, 2019 280.38 280.62 278.77 278.89 4,895,866 -0.97(-0.35%)
Oct 21, 2019 279.25 279.98 278.87 279.87 4,081,028 +2.00(+0.72%)
Oct 18, 2019 278.61 279.22 276.99 277.87 2,757,261 -1.21(-0.44%)
Oct 17, 2019 279.50 280.02 278.43 279.09 2,297,672 +0.78(+0.28%)
Oct 16, 2019 278.27 279.00 277.86 278.31 3,386,110 -0.51(-0.18%)
Oct 15, 2019 277.07 279.51 276.99 278.82 3,446,857 +2.72(+0.98%)
Oct 14, 2019 276.00 276.65 275.68 276.10 1,742,073 -0.19(-0.07%)
Oct 11, 2019 276.34 278.61 276.18 276.29 4,527,654 +2.73(+1.00%)
Oct 10, 2019 271.57 274.40 271.40 273.56 3,821,665 +1.92(+0.71%)
Oct 09, 2019 271.59 272.60 270.56 271.64 3,662,520 +2.55(+0.95%)
Oct 08, 2019 271.44 272.17 269.07 269.09 4,302,082 -4.23(-1.55%)
Oct 07, 2019 273.74 275.39 273.07 273.32 2,837,548 -1.23(-0.45%)
Oct 04, 2019 271.69 274.78 271.52 274.55 5,338,347 +3.69(+1.36%)
Oct 03, 2019 268.41 270.88 265.65 270.86 5,161,986 +2.24(+0.83%)
Oct 02, 2019 271.89 271.89 267.34 268.62 6,859,336 -4.90(-1.79%)
Oct 01, 2019 277.69 278.36 273.26 273.52 5,276,801 -3.35(-1.21%)
Sep 30, 2019 276.03 277.49 275.98 276.87 4,107,227 +1.41(+0.51%)
Sep 27, 2019 277.81 277.87 273.92 275.46 3,544,234 -1.47(-0.53%)
Sep 26, 2019 277.58 277.78 275.55 276.94 3,345,739 -0.56(-0.20%)
Sep 25, 2019 275.99 278.02 274.51 277.49 3,913,960 -1.80(-0.64%)
Sep 24, 2019 279.24 279.66 274.97 279.29 6,672,099 +1.14(+0.41%)
Sep 23, 2019 277.51 278.82 277.28 278.15 5,026,595 +0.15(+0.05%)
Sep 20, 2019 280.16 280.42 277.43 278.00 6,385,960 -1.54(-0.55%)
Sep 19, 2019 279.95 280.94 279.17 279.54 5,492,839 -0.04(-0.01%)
Sep 18, 2019 278.95 279.64 276.88 279.58 3,316,621 +0.20(+0.07%)
Sep 17, 2019 278.43 279.44 278.30 279.38 4,247,979 +0.67(+0.24%)
Sep 16, 2019 278.32 279.09 277.98 278.70 2,467,425 -0.82(-0.29%)
Sep 13, 2019 280.16 280.52 279.13 279.52 4,612,557 -0.19(-0.07%)
Sep 12, 2019 279.66 280.80 278.92 279.72 4,981,159 +0.89(+0.32%)
Sep 11, 2019 277.11 278.83 276.45 278.83 3,178,209 +2.00(+0.72%)
Sep 10, 2019 276.02 276.83 274.76 276.83 2,618,604 -0.02(-0.01%)
Sep 09, 2019 277.73 277.78 275.87 276.85 3,221,332 +0.13(+0.05%)
Sep 06, 2019 276.82 277.35 276.14 276.72 4,266,263 +0.19(+0.07%)
Sep 05, 2019 275.53 277.43 275.40 276.53 4,339,510 +3.57(+1.31%)
Sep 04, 2019 272.13 272.97 271.38 272.96 2,970,848 +3.09(+1.15%)
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.