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 )

574.19 +9.68 (+1.71%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
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.