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 )

507.45 +0.50 (+0.10%)
Streaming Delayed Price Updated: 11:57 AM EDT, Apr 16, 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 (%)
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.