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 )

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 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 (%)
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%)
May 01, 2020 268.38 269.07 264.87 265.89 6,762,189 -7.15(-2.62%)
Apr 30, 2020 274.45 274.94 271.52 273.04 11,986,010 -2.79(-1.01%)
Apr 29, 2020 274.30 277.43 273.25 275.83 7,568,364 +7.02(+2.61%)
Apr 28, 2020 273.82 274.17 268.53 268.80 7,361,849 -1.45(-0.54%)
Apr 27, 2020 268.23 271.20 267.78 270.26 5,687,871 +4.02(+1.51%)
Apr 24, 2020 264.08 266.87 262.00 266.23 5,344,362 +3.68(+1.40%)
Apr 23, 2020 263.84 267.09 262.27 262.56 7,776,808 -0.07(-0.03%)
Apr 22, 2020 261.82 264.39 260.51 262.63 7,677,386 +5.81(+2.26%)
Apr 21, 2020 260.33 261.55 255.94 256.82 9,265,903 -8.06(-3.04%)
Apr 20, 2020 265.87 269.34 264.70 264.88 6,059,314 -4.80(-1.78%)
Apr 17, 2020 268.48 270.29 265.68 269.69 8,512,719 +7.06(+2.69%)
Apr 16, 2020 262.60 263.42 259.41 262.62 6,756,536 +1.39(+0.53%)
Apr 15, 2020 261.11 263.01 259.12 261.24 6,407,104 -5.87(-2.20%)
Apr 14, 2020 264.33 268.02 263.33 267.11 8,643,890 +7.87(+3.04%)
Apr 13, 2020 260.70 260.98 255.35 259.24 8,071,793 -2.51(-0.96%)
Apr 09, 2020 261.31 264.52 259.15 261.75 12,222,570 +3.86(+1.50%)
Apr 08, 2020 252.03 259.06 249.82 257.89 6,366,230 +8.52(+3.42%)
Apr 07, 2020 257.95 258.82 249.17 249.36 12,484,836 +0.10(+0.04%)
Apr 06, 2020 242.54 251.15 241.51 249.26 10,233,046 +15.74(+6.74%)
Apr 03, 2020 235.84 238.24 230.69 233.52 6,844,938 -3.35(-1.41%)
Apr 02, 2020 230.62 237.70 230.17 236.87 8,003,289 +5.43(+2.35%)
Apr 01, 2020 233.28 236.53 229.40 231.44 14,583,291 -10.88(-4.49%)
Mar 31, 2020 245.13 247.67 241.01 242.32 10,178,540 -3.71(-1.51%)
Mar 30, 2020 240.57 246.82 238.54 246.03 10,166,330 +7.61(+3.19%)
Mar 27, 2020 238.19 245.35 236.11 238.42 10,146,056 -7.62(-3.10%)
Mar 26, 2020 234.75 247.22 234.35 246.04 16,933,712 +13.97(+6.02%)
Mar 25, 2020 230.29 241.19 225.53 232.07 12,716,539 +2.93(+1.28%)
Mar 24, 2020 220.86 229.58 219.91 229.14 13,365,704 +19.78(+9.45%)
Mar 23, 2020 214.56 215.71 205.29 209.36 15,513,126 -6.07(-2.82%)
Mar 20, 2020 228.18 229.91 215.00 215.43 13,541,408 -10.16(-4.50%)
Mar 19, 2020 223.03 231.35 217.09 225.58 19,653,640 +0.83(+0.37%)
Mar 18, 2020 221.07 230.09 213.21 224.75 23,607,180 -13.25(-5.57%)
Mar 17, 2020 229.07 239.51 221.63 238.01 19,452,326 +14.23(+6.36%)
Mar 16, 2020 225.97 240.27 219.00 223.78 19,311,074 -29.29(-11.57%)
Mar 13, 2020 246.72 253.55 233.47 253.07 26,735,580 +21.05(+9.07%)
Mar 12, 2020 239.40 249.55 231.64 232.01 24,072,560 -24.71(-9.62%)
Mar 11, 2020 262.68 263.76 253.48 256.72 10,739,809 -13.12(-4.86%)
Mar 10, 2020 266.26 270.02 255.92 269.84 15,242,068 +13.75(+5.37%)
Mar 09, 2020 258.44 265.87 255.89 256.10 15,732,920 -22.27(-8.00%)
Mar 06, 2020 274.44 279.62 271.59 278.37 10,619,098 -4.71(-1.67%)
Mar 05, 2020 285.47 288.72 280.80 283.08 6,974,806 -10.24(-3.49%)
Mar 04, 2020 286.52 293.33 283.97 293.33 7,706,682 +12.35(+4.39%)
Mar 03, 2020 289.61 293.70 278.54 280.98 13,819,154 -8.29(-2.87%)
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.