Skip to main content

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

564.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 270.30 277.68 267.19 275.77 20,941,716 -2.61(-0.94%)
Feb 27, 2020 285.84 289.86 278.38 278.38 12,148,036 -13.23(-4.54%)
Feb 26, 2020 294.05 297.75 290.83 291.61 12,506,319 -1.13(-0.38%)
Feb 25, 2020 303.23 303.87 291.77 292.74 12,966,857 -9.05(-3.00%)
Feb 24, 2020 302.51 305.00 300.74 301.79 8,021,263 -10.42(-3.34%)
Feb 21, 2020 314.06 314.36 311.36 312.21 4,639,598 -3.24(-1.03%)
Feb 20, 2020 316.23 317.04 312.41 315.45 3,822,537 -1.30(-0.41%)
Feb 19, 2020 316.23 317.44 315.94 316.75 2,870,490 +1.51(+0.48%)
Feb 18, 2020 315.04 315.65 313.83 315.24 3,827,059 -0.75(-0.24%)
Feb 14, 2020 315.93 316.17 314.76 315.99 6,986,116 +0.46(+0.14%)
Feb 13, 2020 314.49 316.56 314.15 315.53 8,474,848 -0.39(-0.12%)
Feb 12, 2020 315.36 316.10 314.98 315.93 5,831,538 +2.01(+0.64%)
Feb 11, 2020 314.72 315.50 313.37 313.91 6,274,816 +0.58(+0.18%)
Feb 10, 2020 310.06 313.35 310.06 313.33 3,862,179 +2.30(+0.74%)
Feb 07, 2020 311.57 312.32 310.45 311.03 5,021,599 -1.70(-0.54%)
Feb 06, 2020 312.73 312.83 311.54 312.73 4,749,549 +1.19(+0.38%)
Feb 05, 2020 311.06 311.81 309.59 311.54 4,399,780 +3.43(+1.11%)
Feb 04, 2020 307.13 308.93 306.81 308.11 3,896,107 +4.71(+1.55%)
Feb 03, 2020 302.70 305.32 302.63 303.40 3,347,495 +2.16(+0.72%)
Jan 31, 2020 306.09 306.25 300.25 301.24 6,818,400 -5.45(-1.78%)
Jan 30, 2020 303.64 306.94 302.84 306.69 4,375,897 +0.92(+0.30%)
Jan 29, 2020 307.42 307.61 305.60 305.77 3,618,693 -0.21(-0.07%)
Jan 28, 2020 304.30 306.89 303.81 305.98 5,958,652 +3.23(+1.07%)
Jan 27, 2020 302.37 304.33 302.03 302.76 7,011,863 -5.00(-1.62%)
Jan 24, 2020 311.18 311.27 306.45 307.75 5,143,604 -2.82(-0.91%)
Jan 23, 2020 309.50 310.72 308.36 310.58 7,996,958 +0.38(+0.12%)
Jan 22, 2020 311.03 311.68 310.04 310.19 4,484,941 +0.06(+0.02%)
Jan 21, 2020 309.76 310.94 309.69 310.13 6,318,103 -0.67(-0.22%)
Jan 17, 2020 310.52 310.94 309.90 310.80 5,346,300 +3.79(+1.24%)
Jan 16, 2020 308.63 309.77 307.01 307.01 5,892,664 -0.69(-0.22%)
Jan 15, 2020 306.43 308.00 306.34 307.70 4,724,819 +0.98(+0.32%)
Jan 14, 2020 306.51 307.60 305.78 306.72 4,612,671 -0.29(-0.09%)
Jan 13, 2020 305.55 307.01 305.08 307.01 3,850,118 +2.13(+0.70%)
Jan 10, 2020 306.36 306.51 304.39 304.87 3,749,728 -0.85(-0.28%)
Jan 09, 2020 305.29 305.83 304.69 305.72 3,181,103 +2.05(+0.68%)
Jan 08, 2020 302.30 304.94 302.05 303.67 4,198,549 +1.54(+0.51%)
Jan 07, 2020 302.38 302.85 301.62 302.13 3,898,904 -0.83(-0.27%)
Jan 06, 2020 299.98 303.01 299.88 302.96 4,519,657 +1.19(+0.40%)
Jan 03, 2020 300.58 302.94 300.56 301.77 4,603,759 -2.69(-0.88%)
Jan 02, 2020 302.86 304.11 301.90 304.46 4,367,759 +3.23(+1.07%)
Dec 31, 2019 300.05 301.54 299.68 301.24 3,357,640 +0.68(+0.23%)
Dec 30, 2019 302.33 302.40 300.05 300.56 3,767,848 -1.63(-0.54%)
Dec 27, 2019 303.06 303.06 301.68 302.19 5,463,261 -0.06(-0.02%)
Dec 26, 2019 301.07 302.25 301.03 302.25 3,055,365 +1.56(+0.52%)
Dec 24, 2019 300.89 300.95 300.37 300.69 2,914,691 +0.04(+0.01%)
Dec 23, 2019 300.99 301.05 300.50 300.65 4,849,569 +0.21(+0.07%)
Dec 20, 2019 299.95 301.34 299.91 300.44 6,093,027 +1.53(+0.51%)
Dec 19, 2019 297.85 298.97 297.60 298.91 5,587,925 +1.28(+0.43%)
Dec 18, 2019 298.06 298.27 297.62 297.63 4,548,312 +0.02(+0.01%)
Dec 17, 2019 298.01 298.28 297.56 297.61 5,200,241 +0.03(+0.01%)
Dec 16, 2019 297.29 298.20 297.28 297.58 4,236,299 +2.12(+0.72%)
Dec 13, 2019 295.14 296.80 294.31 295.46 4,301,610 +0.10(+0.03%)
Dec 12, 2019 292.82 296.14 292.58 295.36 5,406,022 +2.59(+0.89%)
Dec 11, 2019 292.46 293.09 292.06 292.77 5,004,313 +0.74(+0.25%)
Dec 10, 2019 292.29 292.91 291.32 292.03 3,777,464 -0.31(-0.10%)
Dec 09, 2019 292.79 293.54 292.26 292.33 3,559,602 -0.87(-0.30%)
Dec 06, 2019 292.54 293.67 292.51 293.20 5,130,463 +2.59(+0.89%)
Dec 05, 2019 290.77 290.77 289.23 290.61 3,246,751 +0.61(+0.21%)
Dec 04, 2019 289.32 290.64 289.01 290.00 2,388,115 +1.79(+0.62%)
Dec 03, 2019 287.42 288.36 286.02 288.21 2,779,926 -2.00(-0.69%)
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.