Skip to main content

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

Historical Prices

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.