Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 241.95 242.51 239.37 239.46 4,269,819 -1.87(-0.77%)
Apr 27, 2018 241.69 242.04 240.35 241.33 3,981,186 +0.22(+0.09%)
Apr 26, 2018 239.72 241.94 239.28 241.12 2,851,584 +2.45(+1.03%)
Apr 25, 2018 238.02 239.11 236.19 238.66 3,995,162 +0.48(+0.20%)
Apr 24, 2018 242.38 242.60 236.53 238.19 5,357,424 -3.19(-1.32%)
Apr 23, 2018 242.03 242.53 240.25 241.38 3,336,333 +0.00(+0.00%)
Apr 20, 2018 243.37 243.58 240.49 241.38 3,207,151 -2.05(-0.84%)
Apr 19, 2018 244.11 244.32 242.38 243.43 2,975,262 -1.32(-0.54%)
Apr 18, 2018 245.07 245.60 244.36 244.75 3,077,074 +0.11(+0.04%)
Apr 17, 2018 243.84 245.24 243.30 244.64 3,106,535 +2.59(+1.07%)
Apr 16, 2018 241.70 242.81 240.89 242.05 3,682,810 +2.00(+0.83%)
Apr 13, 2018 242.15 242.21 239.00 240.06 4,477,849 -0.74(-0.31%)
Apr 12, 2018 240.16 241.72 239.97 240.79 3,329,079 +2.04(+0.86%)
Apr 11, 2018 238.53 240.47 238.45 238.75 3,333,533 -1.30(-0.54%)
Apr 10, 2018 239.28 240.86 238.10 240.06 4,657,659 +3.84(+1.63%)
Apr 09, 2018 236.69 239.76 235.87 236.22 3,734,369 +1.02(+0.43%)
Apr 06, 2018 238.47 240.03 233.57 235.20 6,339,232 -5.31(-2.21%)
Apr 05, 2018 240.40 241.36 239.31 240.52 3,371,735 +1.66(+0.70%)
Apr 04, 2018 232.46 239.34 232.31 238.85 4,190,070 +2.74(+1.16%)
Apr 03, 2018 234.36 236.52 232.53 236.11 7,339,816 +3.03(+1.30%)
Apr 02, 2018 237.72 238.22 230.58 233.08 6,786,390 -5.54(-2.32%)
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%)
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.