Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 309.05 309.69 304.72 309.62 4,958,657 +2.42(+0.79%)
Jul 30, 2020 305.25 307.63 303.09 307.20 3,479,520 -1.06(-0.34%)
Jul 29, 2020 305.46 308.87 305.41 308.26 2,477,414 +3.66(+1.20%)
Jul 28, 2020 305.70 306.89 304.26 304.60 2,658,010 -1.89(-0.62%)
Jul 27, 2020 304.97 306.67 304.18 306.49 3,633,716 +2.24(+0.74%)
Jul 24, 2020 304.31 305.32 302.76 304.25 3,622,909 -1.95(-0.64%)
Jul 23, 2020 309.53 310.28 304.83 306.20 3,201,462 -3.75(-1.21%)
Jul 22, 2020 307.82 311.74 307.70 309.95 3,360,805 +1.81(+0.59%)
Jul 21, 2020 309.56 310.00 307.20 308.14 3,291,686 +0.56(+0.18%)
Jul 20, 2020 304.78 308.24 304.03 307.58 2,492,339 +2.52(+0.83%)
Jul 17, 2020 305.21 305.87 303.19 305.06 2,383,721 +0.90(+0.30%)
Jul 16, 2020 303.23 304.60 302.57 304.16 2,530,788 -1.06(-0.35%)
Jul 15, 2020 305.72 306.32 302.74 305.22 4,120,391 +2.82(+0.93%)
Jul 14, 2020 297.06 302.79 295.85 302.40 7,556,048 +3.87(+1.30%)
Jul 13, 2020 303.51 305.99 297.87 298.52 5,381,315 -2.67(-0.89%)
Jul 10, 2020 297.97 301.42 296.57 301.20 2,916,708 +3.00(+1.01%)
Jul 09, 2020 300.55 300.66 294.58 298.19 3,496,615 -1.52(-0.51%)
Jul 08, 2020 298.30 299.91 296.51 299.71 3,896,845 +2.22(+0.75%)
Jul 07, 2020 299.02 301.06 297.14 297.50 3,029,791 -3.10(-1.03%)
Jul 06, 2020 300.04 300.96 299.21 300.59 4,718,754 +4.54(+1.53%)
Jul 02, 2020 297.98 299.32 295.36 296.05 3,702,000 +1.55(+0.53%)
Jul 01, 2020 293.49 295.71 293.03 294.50 4,257,860 +2.00(+0.68%)
Jun 30, 2020 288.24 294.12 288.12 292.50 5,786,413 +3.81(+1.32%)
Jun 29, 2020 285.76 288.69 283.45 288.69 4,303,032 +4.27(+1.50%)
Jun 26, 2020 290.29 290.49 283.93 284.42 5,261,043 -6.95(-2.39%)
Jun 25, 2020 287.09 291.69 285.65 291.38 6,806,476 +3.02(+1.05%)
Jun 24, 2020 293.77 294.43 286.52 288.35 5,354,815 -7.47(-2.53%)
Jun 23, 2020 297.23 298.22 295.49 295.82 4,016,878 +1.20(+0.41%)
Jun 22, 2020 292.01 294.91 290.86 294.62 4,430,645 +2.10(+0.72%)
Jun 19, 2020 297.83 298.08 291.26 292.53 4,059,124 -1.80(-0.61%)
Jun 18, 2020 292.62 294.80 292.19 294.32 4,242,415 +0.23(+0.08%)
Jun 17, 2020 296.51 296.76 293.44 294.10 3,737,945 -1.33(-0.45%)
Jun 16, 2020 297.88 297.99 290.44 295.43 5,556,567 +5.57(+1.92%)
Jun 15, 2020 281.26 290.95 280.03 289.85 6,638,644 +2.64(+0.92%)
Jun 12, 2020 290.92 291.71 281.82 287.22 8,347,742 +3.55(+1.25%)
Jun 11, 2020 294.00 294.50 283.19 283.67 8,384,060 -17.42(-5.79%)
Jun 10, 2020 303.43 304.34 300.42 301.09 6,379,220 -1.79(-0.59%)
Jun 09, 2020 302.37 304.32 301.48 302.88 4,599,048 -2.25(-0.74%)
Jun 08, 2020 302.15 305.27 301.75 305.13 4,063,939 +3.69(+1.22%)
Jun 05, 2020 299.46 303.29 299.41 301.44 7,613,097 +7.66(+2.61%)
Jun 04, 2020 293.63 295.46 291.74 293.78 7,437,239 -0.99(-0.33%)
Jun 03, 2020 292.83 295.65 292.54 294.77 5,171,342 +3.91(+1.34%)
Jun 02, 2020 289.37 290.86 287.98 290.86 3,382,947 +2.40(+0.83%)
Jun 01, 2020 286.54 289.00 286.03 288.46 6,898,807 +1.41(+0.49%)
May 29, 2020 285.44 287.81 282.72 287.05 7,533,360 +1.16(+0.40%)
May 28, 2020 287.65 289.62 285.28 285.89 6,250,247 -0.56(-0.20%)
May 27, 2020 285.15 286.51 280.21 286.46 7,237,141 +4.12(+1.46%)
May 26, 2020 284.99 285.19 281.90 282.34 7,759,996 +3.54(+1.27%)
May 22, 2020 277.96 278.99 276.73 278.80 3,932,746 +0.56(+0.20%)
May 21, 2020 280.10 280.92 277.18 278.24 4,109,506 -2.05(-0.73%)
May 20, 2020 279.18 281.11 278.98 280.29 4,129,099 +4.70(+1.71%)
May 19, 2020 277.79 279.51 275.52 275.58 5,658,973 -2.87(-1.03%)
May 18, 2020 276.62 280.01 276.24 278.45 6,399,784 +8.35(+3.09%)
May 15, 2020 266.51 270.17 265.48 270.10 7,558,663 +1.17(+0.43%)
May 14, 2020 263.21 269.03 258.66 268.93 9,266,359 +3.18(+1.20%)
May 13, 2020 269.91 271.00 263.24 265.75 9,138,789 -4.64(-1.71%)
May 12, 2020 277.22 277.63 270.38 270.39 5,036,298 -5.62(-2.04%)
May 11, 2020 273.91 277.46 273.59 276.02 6,507,238 -0.01(-0.00%)
May 08, 2020 274.71 276.41 273.53 276.02 4,616,678 +4.54(+1.67%)
May 07, 2020 271.55 273.43 270.97 271.48 4,021,067 +3.18(+1.18%)
May 06, 2020 271.85 272.20 268.12 268.30 3,651,523 -1.78(-0.66%)
May 05, 2020 270.45 272.96 269.64 270.08 6,314,439 +2.36(+0.88%)
May 04, 2020 264.82 267.94 263.46 267.72 5,056,739 +1.04(+0.39%)
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.