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 )

500.88 -7.09 (-1.40%)
Streaming Delayed Price Updated: 9:59 AM EDT, Apr 25, 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 (%)
Mar 29, 2018 238.62 238.62 238.62 0 +3.37(+1.43%)
Mar 28, 2018 236.06 237.78 234.11 235.25 5,665,343 -0.63(-0.27%)
Mar 27, 2018 240.97 241.51 234.34 235.88 6,350,788 -4.21(-1.75%)
Mar 26, 2018 237.45 240.30 234.86 240.08 7,278,318 +6.45(+2.76%)
Mar 23, 2018 239.19 239.93 233.44 233.64 6,487,648 -5.07(-2.12%)
Mar 22, 2018 242.49 243.44 238.47 238.71 5,256,238 -6.17(-2.52%)
Mar 21, 2018 245.25 247.42 244.65 244.88 4,730,081 -0.45(-0.18%)
Mar 20, 2018 245.28 245.95 244.65 245.33 6,598,759 +0.43(+0.18%)
Mar 19, 2018 247.50 247.50 243.23 244.90 5,108,736 -3.33(-1.34%)
Mar 16, 2018 248.55 249.33 248.23 248.23 10,173,249 +0.22(+0.09%)
Mar 15, 2018 248.82 249.44 247.48 248.00 3,846,824 -0.26(-0.10%)
Mar 14, 2018 250.55 250.73 247.72 248.26 4,638,699 -1.28(-0.51%)
Mar 13, 2018 252.37 252.86 248.95 249.54 5,903,105 -1.63(-0.65%)
Mar 12, 2018 251.82 252.43 250.79 251.17 3,661,457 -0.21(-0.08%)
Mar 09, 2018 248.65 251.47 248.31 251.38 6,182,714 +4.20(+1.70%)
Mar 08, 2018 246.67 247.29 245.68 247.18 3,852,341 +1.15(+0.47%)
Mar 07, 2018 246.34 246.03 4,640,388 -0.09(-0.04%)
Mar 06, 2018 246.43 246.54 244.55 246.12 4,889,657 +0.67(+0.27%)
Mar 05, 2018 241.43 246.09 241.32 245.45 4,606,632 +2.69(+1.11%)
Mar 02, 2018 239.62 243.22 238.80 242.77 6,098,732 +1.34(+0.56%)
Mar 01, 2018 244.79 246.32 239.86 241.42 8,598,633 -3.26(-1.33%)
Feb 28, 2018 248.62 249.06 244.67 244.68 5,530,522 -2.81(-1.14%)
Feb 27, 2018 250.82 251.56 247.43 247.49 6,822,013 -3.12(-1.24%)
Feb 26, 2018 248.82 250.70 248.25 250.61 4,248,966 +2.90(+1.17%)
Feb 23, 2018 245.14 247.72 244.64 247.71 7,395,174 +3.89(+1.60%)
Feb 22, 2018 243.15 243.81 6,193,078 +0.33(+0.14%)
Feb 21, 2018 245.18 247.72 243.46 243.48 9,122,726 -1.26(-0.52%)
Feb 20, 2018 245.31 246.47 243.95 244.74 6,230,395 -1.50(-0.61%)
Feb 16, 2018 246.25 246.25 246.25 0 +0.06(+0.03%)
Feb 15, 2018 246.19 243.25 246.19 6,101,235 +3.02(+1.24%)
Feb 14, 2018 238.43 243.46 238.31 243.17 7,127,507 +3.30(+1.38%)
Feb 13, 2018 240.40 239.87 4,703,298 +0.70(+0.29%)
Feb 12, 2018 237.82 240.73 236.16 239.17 7,596,032 +3.14(+1.33%)
Feb 09, 2018 235.22 237.70 228.06 236.03 16,847,014 +3.62(+1.56%)
Feb 08, 2018 241.64 241.80 232.26 232.40 10,579,231 -8.92(-3.70%)
Feb 07, 2018 242.10 245.59 241.32 241.32 10,389,152 -1.49(-0.62%)
Feb 06, 2018 234.42 243.16 233.26 242.82 17,965,552 +1.48(+0.61%)
Feb 05, 2018 246.57 248.57 237.37 241.34 16,382,713 -7.09(-2.85%)
Feb 02, 2018 252.52 252.69 248.35 248.43 7,656,868 -5.60(-2.21%)
Feb 01, 2018 253.47 255.26 253.12 254.04 5,087,619 -0.32(-0.13%)
Jan 31, 2018 254.94 255.48 253.11 254.36 7,810,903 +0.45(+0.18%)
Jan 30, 2018 254.80 255.21 254.57 253.91 8,293,572 -2.78(-1.08%)
Jan 29, 2018 257.90 258.30 256.57 256.69 5,468,689 -1.71(-0.66%)
Jan 26, 2018 256.33 258.42 256.07 258.39 3,775,488 +2.96(+1.16%)
Jan 25, 2018 256.21 256.33 254.67 255.43 4,484,338 +0.10(+0.04%)
Jan 24, 2018 256.13 256.73 254.16 255.33 5,752,430 -0.13(-0.05%)
Jan 23, 2018 254.96 255.75 254.65 255.47 3,944,584 +0.59(+0.23%)
Jan 22, 2018 252.62 254.90 252.60 254.88 5,026,394 +2.00(+0.79%)
Jan 19, 2018 252.34 252.87 251.73 252.87 4,777,075 +1.10(+0.44%)
Jan 18, 2018 252.05 252.44 251.22 251.77 3,869,302 -0.38(-0.15%)
Jan 17, 2018 250.69 252.53 249.96 252.15 5,240,510 +2.49(+1.00%)
Jan 16, 2018 251.90 252.52 249.03 249.66 7,302,851 -0.91(-0.36%)
Jan 12, 2018 250.56 250.56 250.56 0 +1.63(+0.65%)
Jan 11, 2018 247.76 248.97 247.59 248.93 3,510,019 +1.75(+0.71%)
Jan 10, 2018 247.46 247.18 4,397,603 -0.39(-0.16%)
Jan 09, 2018 247.46 248.19 247.17 247.57 3,518,816 +0.56(+0.23%)
Jan 08, 2018 246.50 247.16 246.16 247.01 3,219,409 +0.55(+0.22%)
Jan 05, 2018 245.76 246.67 245.25 246.46 4,636,680 +1.55(+0.63%)
Jan 04, 2018 244.58 245.42 244.47 244.91 3,792,329 +1.06(+0.43%)
Jan 03, 2018 242.63 244.05 242.54 243.86 4,209,201 +1.41(+0.58%)
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.