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 )

505.98 -0.97 (-0.19%)
Official Closing Price Updated: 6:30 PM 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 (%)
Apr 30, 2019 271.05 271.82 269.60 271.46 4,959,371 +0.14(+0.05%)
Apr 29, 2019 271.07 271.94 270.97 271.32 3,255,812 +0.29(+0.11%)
Apr 26, 2019 269.78 271.06 268.96 271.03 2,355,219 +1.31(+0.49%)
Apr 25, 2019 269.80 270.38 268.47 269.72 2,004,943 -0.16(-0.06%)
Apr 24, 2019 270.45 270.73 269.74 269.88 2,800,181 -0.57(-0.21%)
Apr 23, 2019 268.44 270.70 268.21 270.45 4,987,106 +2.33(+0.87%)
Apr 22, 2019 267.05 268.21 266.97 268.12 3,139,166 +0.27(+0.10%)
Apr 18, 2019 267.93 268.10 266.58 267.85 4,761,350 +0.58(+0.22%)
Apr 17, 2019 269.11 269.12 266.87 267.27 4,732,100 -0.71(-0.26%)
Apr 16, 2019 268.69 268.75 267.35 267.98 4,098,044 +0.20(+0.08%)
Apr 15, 2019 268.07 268.13 266.97 267.77 3,406,568 -0.22(-0.08%)
Apr 12, 2019 267.82 268.25 267.12 267.99 2,743,104 +1.80(+0.68%)
Apr 11, 2019 266.72 266.73 265.58 266.19 2,814,150 -0.02(-0.01%)
Apr 10, 2019 265.75 266.32 265.34 266.21 3,138,106 +0.87(+0.33%)
Apr 09, 2019 265.76 266.03 264.78 265.34 4,350,321 -1.38(-0.52%)
Apr 08, 2019 266.04 266.79 265.38 266.72 2,717,185 +0.29(+0.11%)
Apr 05, 2019 265.88 266.52 265.59 266.43 4,282,762 +1.21(+0.46%)
Apr 04, 2019 264.86 265.45 264.13 265.21 3,727,037 +0.63(+0.24%)
Apr 03, 2019 265.32 265.74 263.87 264.58 3,748,490 +0.48(+0.18%)
Apr 02, 2019 264.15 264.32 263.30 264.10 7,808,099 +0.06(+0.02%)
Apr 01, 2019 262.93 264.25 262.66 264.04 4,546,600 +3.02(+1.16%)
Mar 29, 2019 260.79 261.19 259.62 261.02 4,721,776 +1.72(+0.66%)
Mar 28, 2019 258.90 259.68 257.72 259.31 2,590,492 +1.02(+0.39%)
Mar 27, 2019 259.61 260.20 256.68 258.29 3,747,043 -1.27(-0.49%)
Mar 26, 2019 259.47 260.59 258.17 259.55 4,603,634 +1.88(+0.73%)
Mar 25, 2019 257.55 258.75 256.41 257.67 5,152,642 -0.23(-0.09%)
Mar 22, 2019 261.54 262.08 257.82 257.90 7,130,523 -4.96(-1.89%)
Mar 21, 2019 259.14 263.32 259.12 262.87 3,941,189 +2.92(+1.12%)
Mar 20, 2019 260.56 261.77 258.85 259.95 5,093,261 -0.94(-0.36%)
Mar 19, 2019 261.77 262.57 259.88 260.88 6,397,907 +0.12(+0.05%)
Mar 18, 2019 260.00 261.00 259.78 260.77 4,144,042 +1.03(+0.40%)
Mar 15, 2019 259.08 260.58 258.87 259.73 3,428,434 +1.16(+0.45%)
Mar 14, 2019 258.69 259.11 258.04 258.57 2,622,849 -0.13(-0.05%)
Mar 13, 2019 257.86 259.60 257.69 258.70 3,069,751 +1.78(+0.69%)
Mar 12, 2019 256.55 257.47 256.39 256.92 2,286,960 +0.90(+0.35%)
Mar 11, 2019 253.04 256.14 253.03 256.01 4,202,736 +3.66(+1.45%)
Mar 08, 2019 250.87 252.47 250.43 252.35 5,818,181 -0.51(-0.20%)
Mar 07, 2019 254.48 254.60 251.93 252.86 4,983,191 -2.06(-0.81%)
Mar 06, 2019 256.62 256.63 254.62 254.92 3,732,557 -1.64(-0.64%)
Mar 05, 2019 256.99 257.18 255.95 256.55 2,736,787 -0.33(-0.13%)
Mar 04, 2019 258.90 259.08 254.50 256.88 5,264,693 -1.05(-0.41%)
Mar 01, 2019 257.83 258.22 256.33 257.93 4,601,198 +1.82(+0.71%)
Feb 28, 2019 256.43 256.90 255.88 256.12 4,557,917 -0.54(-0.21%)
Feb 27, 2019 256.08 257.02 255.09 256.65 3,593,691 -0.13(-0.05%)
Feb 26, 2019 256.56 257.67 256.43 256.78 5,342,615 -0.19(-0.07%)
Feb 25, 2019 258.07 258.62 256.87 256.97 5,143,039 +0.40(+0.16%)
Feb 22, 2019 255.69 256.81 255.40 256.57 5,431,929 +1.47(+0.58%)
Feb 21, 2019 255.32 255.63 254.03 255.10 3,413,041 -0.80(-0.31%)
Feb 20, 2019 255.41 256.40 254.90 255.91 6,057,147 +0.49(+0.19%)
Feb 19, 2019 254.19 256.10 254.16 255.41 5,022,047 +0.36(+0.14%)
Feb 15, 2019 254.00 255.06 253.83 255.06 5,302,011 +2.86(+1.13%)
Feb 14, 2019 251.66 253.37 250.83 252.20 7,823,988 -0.57(-0.23%)
Feb 13, 2019 252.83 253.65 252.40 252.77 3,276,415 +0.77(+0.30%)
Feb 12, 2019 250.40 252.35 250.34 252.00 4,689,898 +3.23(+1.30%)
Feb 11, 2019 249.28 249.56 248.24 248.77 3,031,001 +0.14(+0.06%)
Feb 08, 2019 247.01 248.65 246.20 248.63 3,184,249 +0.27(+0.11%)
Feb 07, 2019 249.04 249.59 246.62 248.36 7,308,346 -2.36(-0.94%)
Feb 06, 2019 250.74 251.24 249.95 250.72 4,337,083 -0.37(-0.15%)
Feb 05, 2019 250.45 251.33 249.92 251.09 4,433,398 +1.07(+0.43%)
Feb 04, 2019 248.30 250.04 247.58 250.02 3,240,002 +1.78(+0.72%)
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.