Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2018 241.55 242.45 241.13 242.45 9,546,180 +1.79(+0.74%)
Dec 29, 2017 240.66 240.66 240.66 0 -0.84(-0.35%)
Dec 28, 2017 241.51 241.58 241.16 241.50 2,919,998 +0.45(+0.19%)
Dec 27, 2017 241.06 241.41 240.81 241.06 3,707,746 +0.15(+0.06%)
Dec 26, 2017 240.83 241.14 240.66 240.90 3,128,161 -0.30(-0.13%)
Dec 22, 2017 241.29 241.33 240.67 241.21 5,113,404 -0.06(-0.03%)
Dec 21, 2017 241.41 242.00 241.04 241.27 4,341,138 +0.48(+0.20%)
Dec 20, 2017 241.88 241.96 240.50 240.79 3,368,901 -0.13(-0.05%)
Dec 19, 2017 242.12 242.12 240.85 240.91 5,795,765 -0.95(-0.39%)
Dec 18, 2017 241.73 242.20 241.65 241.87 6,331,571 +1.50(+0.62%)
Dec 15, 2017 239.40 240.78 239.32 240.37 8,594,388 +2.01(+0.84%)
Dec 14, 2017 239.60 239.73 238.28 238.36 6,731,688 -0.93(-0.39%)
Dec 13, 2017 239.58 240.03 239.23 239.28 3,799,643 -0.05(-0.02%)
Dec 12, 2017 239.71 239.82 238.95 239.34 3,783,169 +0.36(+0.15%)
Dec 11, 2017 238.97 238.98 238.18 238.97 3,884,680 +0.82(+0.34%)
Dec 08, 2017 238.12 238.22 237.49 238.15 2,946,598 +1.29(+0.55%)
Dec 07, 2017 236.01 237.21 235.90 236.86 5,523,957 +0.71(+0.30%)
Dec 06, 2017 236.25 236.59 235.75 236.15 2,578,006 +0.00(+0.00%)
Dec 05, 2017 237.39 237.86 235.96 3,266,780 +0.00(+0.00%)
Dec 04, 2017 238.89 239.00 236.95 236.98 5,881,218 -0.25(-0.10%)
Dec 01, 2017 237.54 238.01 235.11 237.23 7,077,326 -0.56(-0.24%)
Nov 30, 2017 236.62 238.66 236.55 237.79 5,498,051 +2.15(+0.91%)
Nov 29, 2017 235.96 236.50 235.21 235.64 3,663,040 -0.15(-0.06%)
Nov 28, 2017 233.96 235.84 233.83 235.79 2,530,939 +2.35(+1.01%)
Nov 27, 2017 233.59 233.91 233.24 233.44 4,125,635 -0.07(-0.03%)
Nov 24, 2017 233.48 233.67 233.39 233.51 1,343,526 +0.49(+0.21%)
Nov 22, 2017 233.22 233.35 232.84 233.02 3,963,125 -0.17(-0.07%)
Nov 21, 2017 232.50 233.40 232.42 233.19 3,284,743 +1.50(+0.65%)
Nov 20, 2017 231.57 231.90 231.30 231.69 3,125,059 +0.37(+0.16%)
Nov 17, 2017 231.54 231.82 231.24 231.32 3,597,440 -0.63(-0.27%)
Nov 16, 2017 231.03 232.38 230.99 231.95 3,891,426 +1.93(+0.84%)
Nov 15, 2017 230.22 230.74 229.31 230.03 3,039,775 -1.25(-0.54%)
Nov 14, 2017 230.88 231.31 230.12 231.28 4,194,456 -0.46(-0.20%)
Nov 13, 2017 230.81 231.97 230.78 231.74 2,744,022 +0.26(+0.11%)
Nov 10, 2017 231.19 231.62 230.87 231.48 3,147,668 -0.16(-0.07%)
Nov 09, 2017 231.19 231.79 229.97 231.64 3,350,591 -0.85(-0.36%)
Nov 08, 2017 231.87 232.54 231.59 232.49 4,322,134 +0.40(+0.17%)
Nov 07, 2017 232.36 232.63 231.53 232.09 6,084,980 -0.11(-0.05%)
Nov 06, 2017 231.69 232.34 231.64 232.20 2,735,072 +0.39(+0.17%)
Nov 03, 2017 231.24 231.87 230.81 231.81 3,019,525 +0.72(+0.31%)
Nov 02, 2017 230.91 231.19 229.81 231.09 3,761,691 +0.12(+0.05%)
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.