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 (%)
Mar 31, 2020 245.87 248.41 241.73 243.05 10,148,062 -3.72(-1.51%)
Mar 30, 2020 241.29 247.56 239.26 246.77 10,135,889 +7.64(+3.19%)
Mar 27, 2020 238.91 246.09 236.82 239.14 10,115,676 -7.65(-3.10%)
Mar 26, 2020 235.46 247.97 235.05 246.78 16,883,008 +14.01(+6.02%)
Mar 25, 2020 230.98 241.92 226.20 232.77 12,678,462 +2.94(+1.28%)
Mar 24, 2020 221.52 230.27 220.57 229.83 13,325,705 +19.84(+9.45%)
Mar 23, 2020 215.20 216.35 205.90 209.99 15,466,700 -6.09(-2.82%)
Mar 20, 2020 228.87 230.60 215.64 216.07 13,500,883 -10.19(-4.50%)
Mar 19, 2020 223.70 232.05 217.74 226.26 19,594,824 +0.83(+0.37%)
Mar 18, 2020 221.74 230.78 213.85 225.43 23,536,530 -13.29(-5.57%)
Mar 17, 2020 229.76 240.23 222.30 238.72 19,394,110 +14.27(+6.36%)
Mar 16, 2020 226.64 240.99 219.66 224.45 19,253,282 -29.38(-11.57%)
Mar 13, 2020 247.46 254.31 234.17 253.83 26,655,570 +21.11(+9.07%)
Mar 12, 2020 240.11 250.30 232.34 232.71 24,000,518 -24.78(-9.62%)
Mar 11, 2020 263.46 264.56 254.24 257.49 10,707,668 -13.16(-4.86%)
Mar 10, 2020 267.06 270.83 256.69 270.65 15,196,453 +13.79(+5.37%)
Mar 09, 2020 259.21 266.67 256.66 256.86 15,685,836 -22.34(-8.00%)
Mar 06, 2020 275.27 280.46 272.40 279.20 10,587,319 -4.73(-1.67%)
Mar 05, 2020 286.33 289.59 281.64 283.93 6,953,933 -10.27(-3.49%)
Mar 04, 2020 287.38 294.21 284.82 294.21 7,683,618 +12.38(+4.39%)
Mar 03, 2020 290.48 294.58 279.37 281.82 13,777,797 -8.32(-2.87%)
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.