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: 4:10 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 (%)
Aug 31, 2020 332.28 333.19 331.05 331.30 6,095,797 -1.16(-0.35%)
Aug 28, 2020 331.41 332.64 330.25 332.46 2,668,955 +2.11(+0.64%)
Aug 27, 2020 330.25 331.82 328.66 330.35 3,987,541 +0.72(+0.22%)
Aug 26, 2020 326.90 329.88 326.40 329.63 3,890,599 +3.31(+1.02%)
Aug 25, 2020 325.81 326.42 324.63 326.31 4,239,015 +1.08(+0.33%)
Aug 24, 2020 324.45 325.30 323.44 325.24 2,206,303 +3.31(+1.03%)
Aug 21, 2020 320.40 322.12 320.13 321.93 2,184,566 +1.12(+0.35%)
Aug 20, 2020 318.04 321.27 317.91 320.81 1,908,563 +0.98(+0.31%)
Aug 19, 2020 321.50 322.07 319.26 319.82 2,023,356 -1.30(-0.41%)
Aug 18, 2020 320.86 321.56 319.22 321.13 1,730,160 +0.68(+0.21%)
Aug 17, 2020 320.48 320.86 320.06 320.45 1,737,516 +1.03(+0.32%)
Aug 14, 2020 319.01 319.98 318.34 319.42 1,816,854 -0.72(-0.22%)
Aug 13, 2020 319.24 320.76 318.46 320.13 2,798,268 +0.14(+0.04%)
Aug 12, 2020 318.15 320.79 318.10 319.99 3,078,210 +4.40(+1.39%)
Aug 11, 2020 319.46 320.07 314.87 315.59 3,804,292 -2.66(-0.84%)
Aug 10, 2020 317.75 318.44 315.77 318.25 2,352,699 +0.95(+0.30%)
Aug 07, 2020 316.03 317.52 315.13 317.30 3,229,469 +0.23(+0.07%)
Aug 06, 2020 314.37 317.17 314.02 317.07 3,494,675 +2.13(+0.68%)
Aug 05, 2020 314.35 315.18 314.06 314.94 2,577,030 +2.03(+0.65%)
Aug 04, 2020 310.92 313.00 310.92 312.91 3,790,926 +1.12(+0.36%)
Aug 03, 2020 311.36 312.56 310.79 311.79 3,001,856 +2.16(+0.70%)
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%)
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.