Skip to main content

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

574.19 +9.68 (+1.71%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 308.12 308.76 303.81 308.70 4,973,547 +2.41(+0.79%)
Jul 30, 2020 304.34 306.71 302.18 306.29 3,489,968 -1.05(-0.34%)
Jul 29, 2020 304.54 307.94 304.50 307.34 2,484,853 +3.65(+1.20%)
Jul 28, 2020 304.79 305.97 303.35 303.69 2,665,992 -1.88(-0.62%)
Jul 27, 2020 304.05 305.75 303.27 305.57 3,644,628 +2.23(+0.74%)
Jul 24, 2020 303.40 304.41 301.85 303.34 3,633,788 -1.95(-0.64%)
Jul 23, 2020 308.60 309.36 303.92 305.29 3,211,076 -3.74(-1.21%)
Jul 22, 2020 306.90 310.81 306.78 309.02 3,370,897 +1.81(+0.59%)
Jul 21, 2020 308.63 309.07 306.29 307.22 3,301,570 +0.56(+0.18%)
Jul 20, 2020 303.87 307.32 303.12 306.66 2,499,823 +2.51(+0.83%)
Jul 17, 2020 304.30 304.96 302.28 304.15 2,390,879 +0.89(+0.29%)
Jul 16, 2020 302.32 303.69 301.66 303.25 2,538,388 -1.05(-0.35%)
Jul 15, 2020 304.81 305.40 301.83 304.31 4,132,763 +2.81(+0.93%)
Jul 14, 2020 296.17 301.89 294.97 301.49 7,578,737 +3.86(+1.30%)
Jul 13, 2020 302.60 305.07 296.98 297.63 5,397,475 -2.67(-0.89%)
Jul 10, 2020 297.08 300.52 295.68 300.30 2,925,466 +3.00(+1.01%)
Jul 09, 2020 299.65 299.76 293.69 297.30 3,507,114 -1.52(-0.51%)
Jul 08, 2020 297.40 299.01 295.62 298.82 3,908,546 +2.21(+0.75%)
Jul 07, 2020 298.12 300.15 296.25 296.61 3,038,889 -3.09(-1.03%)
Jul 06, 2020 299.14 300.06 298.32 299.69 4,732,924 +4.53(+1.53%)
Jul 02, 2020 297.08 298.42 294.48 295.16 3,713,116 +1.54(+0.53%)
Jul 01, 2020 292.61 294.82 292.15 293.62 4,270,645 +2.00(+0.68%)
Jun 30, 2020 287.38 293.24 287.25 291.62 5,803,788 +3.80(+1.32%)
Jun 29, 2020 284.91 287.83 282.60 287.83 4,315,954 +4.26(+1.50%)
Jun 26, 2020 289.42 289.62 283.08 283.57 5,276,841 -6.93(-2.39%)
Jun 25, 2020 286.23 290.81 284.80 290.50 6,826,914 +3.01(+1.05%)
Jun 24, 2020 292.89 293.54 285.66 287.49 5,370,895 -7.45(-2.53%)
Jun 23, 2020 296.34 297.33 294.61 294.94 4,028,940 +1.20(+0.41%)
Jun 22, 2020 291.13 294.02 289.99 293.74 4,443,950 +2.09(+0.72%)
Jun 19, 2020 296.93 297.19 290.39 291.65 4,071,313 -1.79(-0.61%)
Jun 18, 2020 291.75 293.92 291.31 293.44 4,255,155 +0.23(+0.08%)
Jun 17, 2020 295.62 295.87 292.56 293.21 3,749,169 -1.33(-0.45%)
Jun 16, 2020 296.99 297.09 289.57 294.54 5,573,252 +5.55(+1.92%)
Jun 15, 2020 280.42 290.08 279.19 288.99 6,658,579 +2.63(+0.92%)
Jun 12, 2020 290.04 290.84 280.98 286.36 8,372,813 +3.54(+1.25%)
Jun 11, 2020 293.12 293.62 282.35 282.82 8,409,240 -17.37(-5.79%)
Jun 10, 2020 302.53 303.43 299.52 300.19 6,398,378 -1.78(-0.59%)
Jun 09, 2020 301.47 303.41 300.57 301.97 4,612,860 -2.24(-0.74%)
Jun 08, 2020 301.24 304.35 300.85 304.21 4,076,144 +3.68(+1.22%)
Jun 05, 2020 298.57 302.38 298.51 300.54 7,635,961 +7.63(+2.61%)
Jun 04, 2020 292.75 294.57 290.87 292.90 7,459,575 -0.99(-0.34%)
Jun 03, 2020 291.96 294.76 291.67 293.89 5,186,873 +3.90(+1.35%)
Jun 02, 2020 288.51 289.99 287.12 289.99 3,393,107 +2.39(+0.83%)
Jun 01, 2020 285.68 288.13 285.18 287.60 6,919,526 +1.41(+0.49%)
May 29, 2020 284.59 286.95 281.88 286.19 7,555,984 +1.15(+0.40%)
May 28, 2020 286.79 288.75 284.43 285.04 6,269,019 -0.56(-0.20%)
May 27, 2020 284.30 285.65 279.37 285.60 7,258,876 +4.11(+1.46%)
May 26, 2020 284.14 284.33 281.06 281.49 7,783,301 +3.53(+1.27%)
May 22, 2020 277.13 278.16 275.90 277.96 3,944,557 +0.56(+0.20%)
May 21, 2020 279.26 280.07 276.35 277.40 4,121,848 -2.04(-0.73%)
May 20, 2020 278.34 280.27 278.14 279.45 4,141,500 +4.69(+1.71%)
May 19, 2020 276.96 278.68 274.69 274.76 5,675,968 -2.86(-1.03%)
May 18, 2020 275.79 279.18 275.42 277.62 6,419,005 +8.33(+3.09%)
May 15, 2020 265.71 269.36 264.69 269.29 7,581,364 +1.16(+0.43%)
May 14, 2020 262.43 268.22 257.89 268.13 9,294,188 +3.17(+1.20%)
May 13, 2020 269.10 270.19 262.45 264.96 9,166,235 -4.62(-1.72%)
May 12, 2020 276.39 276.80 269.57 269.58 5,051,424 -5.61(-2.04%)
May 11, 2020 273.09 276.63 272.77 275.19 6,526,781 -0.01(-0.00%)
May 08, 2020 273.89 275.58 272.71 275.20 4,630,544 +4.53(+1.67%)
May 07, 2020 270.74 272.61 270.16 270.67 4,033,143 +3.17(+1.18%)
May 06, 2020 271.04 271.38 267.32 267.50 3,662,490 -1.77(-0.66%)
May 05, 2020 269.64 272.14 268.83 269.27 6,333,403 +2.35(+0.88%)
May 04, 2020 264.03 267.13 262.67 266.92 5,071,925 +1.03(+0.39%)
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.