Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 272.70 272.70 270.09 271.15 5,194,686 -0.01(-0.00%)
Aug 29, 2019 270.37 271.67 269.33 271.16 3,849,678 +3.48(+1.30%)
Aug 28, 2019 265.14 267.87 264.35 267.67 4,154,151 +1.80(+0.68%)
Aug 27, 2019 268.33 268.70 265.08 265.88 3,708,991 -1.02(-0.38%)
Aug 26, 2019 266.21 266.90 264.67 266.90 2,904,271 +2.94(+1.11%)
Aug 23, 2019 269.64 271.31 262.70 263.96 6,577,439 -7.00(-2.58%)
Aug 22, 2019 271.77 272.40 269.15 270.96 4,590,975 -0.10(-0.04%)
Aug 21, 2019 271.04 271.42 270.37 271.06 3,261,950 +2.20(+0.82%)
Aug 20, 2019 270.43 270.92 268.70 268.86 3,242,141 -2.10(-0.78%)
Aug 19, 2019 270.77 271.61 270.11 270.96 3,069,700 +3.22(+1.20%)
Aug 16, 2019 265.50 268.14 265.44 267.75 4,244,416 +3.91(+1.48%)
Aug 15, 2019 264.01 264.67 261.70 263.84 6,304,616 +0.68(+0.26%)
Aug 14, 2019 266.94 267.59 262.97 263.16 6,300,335 -8.00(-2.95%)
Aug 13, 2019 266.63 272.59 266.29 271.16 3,941,844 +4.12(+1.54%)
Aug 12, 2019 268.67 269.25 266.00 267.04 2,821,013 -3.27(-1.21%)
Aug 09, 2019 271.15 271.77 268.43 270.31 4,454,743 -1.77(-0.65%)
Aug 08, 2019 268.37 272.08 267.84 272.08 6,076,728 +5.18(+1.94%)
Aug 07, 2019 264.49 267.64 261.37 266.90 6,280,780 +0.26(+0.10%)
Aug 06, 2019 264.95 266.93 263.46 266.64 5,917,845 +3.51(+1.33%)
Aug 05, 2019 267.00 267.07 261.08 263.13 7,499,651 -8.15(-3.01%)
Aug 02, 2019 272.30 272.57 269.60 271.29 8,118,969 -1.94(-0.71%)
Aug 01, 2019 275.80 278.82 272.43 273.22 10,973,642 -2.50(-0.91%)
Jul 31, 2019 278.97 279.14 273.56 275.72 9,311,801 -3.00(-1.07%)
Jul 30, 2019 277.95 279.10 277.55 278.71 5,103,119 -0.68(-0.24%)
Jul 29, 2019 279.77 279.82 278.80 279.39 2,524,566 -0.51(-0.18%)
Jul 26, 2019 278.73 280.09 278.64 279.90 2,942,950 +1.90(+0.68%)
Jul 25, 2019 278.92 278.94 277.19 278.00 3,984,335 -1.35(-0.48%)
Jul 24, 2019 277.29 279.35 277.19 279.35 2,594,894 +1.34(+0.48%)
Jul 23, 2019 277.26 278.05 276.39 278.01 2,397,673 +1.97(+0.71%)
Jul 22, 2019 275.81 276.62 275.29 276.04 2,790,545 +0.63(+0.23%)
Jul 19, 2019 278.07 278.10 275.22 275.41 3,809,653 -1.61(-0.58%)
Jul 18, 2019 275.40 277.31 274.97 277.03 4,744,003 +1.08(+0.39%)
Jul 17, 2019 277.78 277.94 275.95 275.95 2,324,999 -1.81(-0.65%)
Jul 16, 2019 278.65 278.82 277.52 277.75 2,424,369 -0.94(-0.34%)
Jul 15, 2019 279.06 279.09 278.24 278.69 4,775,842 -0.03(-0.01%)
Jul 12, 2019 277.91 278.72 277.59 278.72 4,716,621 +1.44(+0.52%)
Jul 11, 2019 277.39 277.64 276.36 277.28 5,580,613 +0.49(+0.18%)
Jul 10, 2019 276.54 277.71 275.97 276.80 2,711,192 +1.26(+0.46%)
Jul 09, 2019 273.87 275.75 273.84 275.53 1,675,354 +0.44(+0.16%)
Jul 08, 2019 275.24 275.55 274.34 275.09 3,206,350 -1.43(-0.52%)
Jul 05, 2019 275.67 276.76 274.35 276.52 2,385,551 -0.35(-0.13%)
Jul 03, 2019 275.40 276.91 275.27 276.87 2,011,889 +2.07(+0.75%)
Jul 02, 2019 273.96 274.80 273.08 274.80 4,109,011 +0.84(+0.31%)
Jul 01, 2019 274.93 275.39 272.76 273.96 4,270,052 +2.37(+0.87%)
Jun 28, 2019 271.16 272.01 270.63 271.59 6,241,763 +1.35(+0.50%)
Jun 27, 2019 269.97 270.65 269.62 270.24 2,954,457 +1.11(+0.41%)
Jun 26, 2019 270.36 270.89 269.07 269.13 4,569,245 -0.30(-0.11%)
Jun 25, 2019 272.14 272.20 269.33 269.43 3,228,236 -2.63(-0.97%)
Jun 24, 2019 272.65 272.99 271.96 272.07 3,851,933 -0.28(-0.10%)
Jun 21, 2019 272.55 273.85 272.25 272.35 3,937,390 -0.41(-0.15%)
Jun 20, 2019 273.04 273.27 270.79 272.76 4,782,610 +2.56(+0.95%)
Jun 19, 2019 269.78 270.80 268.85 270.20 8,251,020 +0.73(+0.27%)
Jun 18, 2019 268.71 270.71 268.36 269.47 5,015,810 +2.50(+0.94%)
Jun 17, 2019 266.98 267.63 266.67 266.97 2,725,321 +0.25(+0.09%)
Jun 14, 2019 266.78 267.35 265.95 266.73 2,183,999 -0.34(-0.13%)
Jun 13, 2019 266.86 267.38 266.16 267.06 2,515,654 +1.22(+0.46%)
Jun 12, 2019 266.19 266.73 265.43 265.85 2,522,653 -0.60(-0.23%)
Jun 11, 2019 268.33 268.71 265.75 266.45 3,192,179 -0.05(-0.02%)
Jun 10, 2019 266.83 268.15 266.38 266.50 4,218,000 +1.22(+0.46%)
Jun 07, 2019 263.66 266.34 263.48 265.28 3,472,603 +2.67(+1.01%)
Jun 06, 2019 261.19 263.29 260.54 262.61 4,689,212 +1.74(+0.67%)
Jun 05, 2019 260.31 260.91 258.45 260.87 5,103,689 +2.22(+0.86%)
Jun 04, 2019 255.47 258.79 255.02 258.66 3,929,713 +5.55(+2.19%)
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.