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 )

506.95 -6.36 (-1.24%)
Official Closing Price Updated: 8:00 PM EDT, Apr 15, 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 (%)
Feb 28, 2020 271.08 278.48 267.96 276.56 20,881,474 -2.62(-0.94%)
Feb 27, 2020 286.67 290.70 279.18 279.18 12,113,090 -13.27(-4.54%)
Feb 26, 2020 294.90 298.61 291.67 292.45 12,470,342 -1.13(-0.39%)
Feb 25, 2020 304.11 304.74 292.61 293.58 12,929,555 -9.07(-3.00%)
Feb 24, 2020 303.39 305.88 301.60 302.66 7,998,189 -10.45(-3.34%)
Feb 21, 2020 314.97 315.27 312.26 313.11 4,626,252 -3.25(-1.03%)
Feb 20, 2020 317.15 317.96 313.31 316.36 3,811,541 -1.30(-0.41%)
Feb 19, 2020 317.15 318.36 316.86 317.66 2,862,233 +1.52(+0.48%)
Feb 18, 2020 315.95 316.56 314.73 316.14 3,816,050 -0.76(-0.24%)
Feb 14, 2020 316.84 317.08 315.66 316.90 6,966,019 +0.46(+0.14%)
Feb 13, 2020 315.40 317.47 315.06 316.44 8,450,469 -0.39(-0.12%)
Feb 12, 2020 316.27 317.01 315.88 316.84 5,814,762 +2.02(+0.64%)
Feb 11, 2020 315.63 316.41 314.28 314.82 6,256,765 +0.58(+0.18%)
Feb 10, 2020 310.96 314.26 310.96 314.24 3,851,069 +2.31(+0.74%)
Feb 07, 2020 312.47 313.22 311.34 311.93 5,007,154 -1.70(-0.54%)
Feb 06, 2020 313.63 313.73 312.44 313.63 4,735,886 +1.20(+0.38%)
Feb 05, 2020 311.96 312.71 310.48 312.44 4,387,123 +3.44(+1.11%)
Feb 04, 2020 308.01 309.82 307.70 309.00 3,884,899 +4.72(+1.55%)
Feb 03, 2020 303.57 306.20 303.50 304.28 3,337,865 +2.17(+0.72%)
Jan 31, 2020 306.98 307.13 301.12 302.11 6,798,786 -5.47(-1.78%)
Jan 30, 2020 304.52 307.83 303.71 307.57 4,363,309 +0.93(+0.30%)
Jan 29, 2020 308.30 308.50 306.48 306.65 3,608,283 -0.22(-0.07%)
Jan 28, 2020 305.18 307.77 304.69 306.87 5,941,511 +3.23(+1.07%)
Jan 27, 2020 303.24 305.21 302.90 303.63 6,991,693 -5.01(-1.62%)
Jan 24, 2020 312.08 312.17 307.34 308.64 5,128,807 -2.83(-0.91%)
Jan 23, 2020 310.39 311.61 309.25 311.47 7,973,953 +0.38(+0.12%)
Jan 22, 2020 311.93 312.57 310.93 311.09 4,472,040 +0.06(+0.02%)
Jan 21, 2020 310.65 311.84 310.58 311.02 6,299,928 -0.67(-0.22%)
Jan 17, 2020 311.42 311.84 310.80 311.70 5,330,921 +3.80(+1.24%)
Jan 16, 2020 309.52 310.67 307.89 307.89 5,875,713 -0.69(-0.22%)
Jan 15, 2020 307.31 308.88 307.22 308.58 4,711,227 +0.98(+0.32%)
Jan 14, 2020 307.40 308.49 306.66 307.60 4,599,402 -0.29(-0.09%)
Jan 13, 2020 306.44 307.89 305.96 307.89 3,839,043 +2.14(+0.70%)
Jan 10, 2020 307.24 307.39 305.27 305.75 3,738,942 -0.85(-0.28%)
Jan 09, 2020 306.17 306.71 305.57 306.60 3,171,952 +2.06(+0.68%)
Jan 08, 2020 303.17 305.82 302.92 304.55 4,186,471 +1.54(+0.51%)
Jan 07, 2020 303.25 303.72 302.49 303.00 3,887,688 -0.83(-0.27%)
Jan 06, 2020 300.85 303.88 300.74 303.84 4,506,656 +1.20(+0.40%)
Jan 03, 2020 301.44 303.81 301.43 302.64 4,590,515 -2.70(-0.88%)
Jan 02, 2020 303.73 304.99 302.77 305.34 4,355,195 +3.23(+1.07%)
Dec 31, 2019 300.91 302.41 300.54 302.11 3,347,982 +0.68(+0.23%)
Dec 30, 2019 303.20 303.28 300.91 301.43 3,757,009 -1.64(-0.54%)
Dec 27, 2019 303.93 303.93 302.55 303.06 5,447,546 -0.06(-0.02%)
Dec 26, 2019 301.94 303.13 301.90 303.12 3,046,576 +1.56(+0.52%)
Dec 24, 2019 301.76 301.82 301.23 301.56 2,906,306 +0.04(+0.01%)
Dec 23, 2019 301.86 301.92 301.37 301.52 4,835,618 +0.22(+0.07%)
Dec 20, 2019 300.82 302.21 300.77 301.30 6,075,499 +1.53(+0.51%)
Dec 19, 2019 298.70 299.84 298.46 299.77 5,571,850 +1.28(+0.43%)
Dec 18, 2019 298.92 299.13 298.48 298.49 4,535,228 +0.02(+0.01%)
Dec 17, 2019 298.87 299.14 298.42 298.47 5,185,281 +0.03(+0.01%)
Dec 16, 2019 298.14 299.06 298.13 298.44 4,224,113 +2.54(+0.86%)
Dec 13, 2019 295.58 297.24 294.75 295.90 4,295,156 +0.10(+0.03%)
Dec 12, 2019 293.26 296.58 293.02 295.80 5,397,911 +2.60(+0.89%)
Dec 11, 2019 292.90 293.53 292.50 293.21 4,996,804 +0.74(+0.25%)
Dec 10, 2019 292.72 293.35 291.76 292.46 3,771,796 -0.31(-0.10%)
Dec 09, 2019 293.23 293.98 292.70 292.77 3,554,261 -0.87(-0.30%)
Dec 06, 2019 292.98 294.11 292.95 293.64 5,122,765 +2.60(+0.89%)
Dec 05, 2019 291.20 291.20 289.66 291.05 3,241,880 +0.61(+0.21%)
Dec 04, 2019 289.76 291.07 289.44 290.43 2,384,532 +1.79(+0.62%)
Dec 03, 2019 287.85 288.79 286.45 288.64 2,775,755 -2.00(-0.69%)
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.