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 )

504.44 -8.15 (-1.59%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Jan 31, 2019 245.85 248.51 245.67 248.07 7,137,977 +2.12(+0.86%)
Jan 30, 2019 243.62 246.77 242.87 245.95 5,600,784 +3.88(+1.60%)
Jan 29, 2019 242.52 243.09 241.25 242.07 4,868,130 -0.34(-0.14%)
Jan 28, 2019 242.09 242.46 240.58 242.41 4,835,967 -1.96(-0.80%)
Jan 25, 2019 244.09 245.08 243.65 244.37 3,649,292 +2.16(+0.89%)
Jan 24, 2019 241.90 242.79 240.88 242.22 4,081,797 +0.24(+0.10%)
Jan 23, 2019 242.66 243.31 239.59 241.98 7,401,631 +0.35(+0.14%)
Jan 22, 2019 243.34 243.54 239.93 241.63 6,558,469 -3.26(-1.33%)
Jan 18, 2019 243.51 245.35 242.73 244.90 7,656,311 +3.23(+1.34%)
Jan 17, 2019 239.00 242.51 238.91 241.66 4,867,580 +1.76(+0.74%)
Jan 16, 2019 239.68 240.74 239.50 239.90 4,801,123 +0.63(+0.26%)
Jan 15, 2019 236.95 239.53 236.95 239.27 4,133,806 +2.56(+1.08%)
Jan 14, 2019 236.06 237.35 235.65 236.71 4,059,354 -1.15(-0.48%)
Jan 11, 2019 236.83 238.00 236.22 237.86 5,595,334 -0.13(-0.05%)
Jan 10, 2019 235.53 238.16 234.85 237.99 4,725,813 +0.93(+0.39%)
Jan 09, 2019 236.69 237.96 235.44 237.06 4,482,637 +1.10(+0.46%)
Jan 08, 2019 236.04 236.44 233.43 235.96 5,847,748 +2.30(+0.99%)
Jan 07, 2019 232.26 235.20 231.32 233.66 6,525,068 +1.56(+0.67%)
Jan 04, 2019 227.53 232.58 227.14 232.10 7,038,609 +7.88(+3.52%)
Jan 03, 2019 228.19 228.41 223.89 224.21 6,376,735 -5.75(-2.50%)
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.