Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 256.43 256.90 255.88 256.12 4,557,917 -0.54(-0.21%)
Feb 27, 2019 256.08 257.02 255.09 256.65 3,593,691 -0.13(-0.05%)
Feb 26, 2019 256.56 257.67 256.43 256.78 5,342,615 -0.19(-0.07%)
Feb 25, 2019 258.07 258.62 256.87 256.97 5,143,039 +0.40(+0.16%)
Feb 22, 2019 255.69 256.81 255.40 256.57 5,431,929 +1.47(+0.58%)
Feb 21, 2019 255.32 255.63 254.03 255.10 3,413,041 -0.80(-0.31%)
Feb 20, 2019 255.41 256.40 254.90 255.91 6,057,147 +0.49(+0.19%)
Feb 19, 2019 254.19 256.10 254.16 255.41 5,022,047 +0.36(+0.14%)
Feb 15, 2019 254.00 255.06 253.83 255.06 5,302,011 +2.86(+1.13%)
Feb 14, 2019 251.66 253.37 250.83 252.20 7,823,988 -0.57(-0.23%)
Feb 13, 2019 252.83 253.65 252.40 252.77 3,276,415 +0.77(+0.30%)
Feb 12, 2019 250.40 252.35 250.34 252.00 4,689,898 +3.23(+1.30%)
Feb 11, 2019 249.28 249.56 248.24 248.77 3,031,001 +0.14(+0.06%)
Feb 08, 2019 247.01 248.65 246.20 248.63 3,184,249 +0.27(+0.11%)
Feb 07, 2019 249.04 249.59 246.62 248.36 7,308,346 -2.36(-0.94%)
Feb 06, 2019 250.74 251.24 249.95 250.72 4,337,083 -0.37(-0.15%)
Feb 05, 2019 250.45 251.33 249.92 251.09 4,433,398 +1.07(+0.43%)
Feb 04, 2019 248.30 250.04 247.58 250.02 3,240,002 +1.78(+0.72%)
Feb 01, 2019 248.33 249.28 247.44 248.24 4,270,438 +0.14(+0.06%)
Jan 31, 2019 245.88 248.54 245.70 248.10 7,137,146 +2.12(+0.86%)
Jan 30, 2019 243.64 246.80 242.90 245.98 5,600,132 +3.88(+1.60%)
Jan 29, 2019 242.55 243.11 241.28 242.10 4,867,563 -0.34(-0.14%)
Jan 28, 2019 242.12 242.49 240.61 242.44 4,835,404 -1.96(-0.80%)
Jan 25, 2019 244.12 245.11 243.68 244.40 3,648,867 +2.16(+0.89%)
Jan 24, 2019 241.93 242.82 240.90 242.25 4,081,321 +0.24(+0.10%)
Jan 23, 2019 242.69 243.34 239.62 242.01 7,400,769 +0.35(+0.14%)
Jan 22, 2019 243.37 243.57 239.96 241.66 6,557,705 -3.26(-1.33%)
Jan 18, 2019 243.54 245.38 242.76 244.92 7,655,420 +3.23(+1.34%)
Jan 17, 2019 239.03 242.54 238.94 241.69 4,867,014 +1.76(+0.74%)
Jan 16, 2019 239.71 240.77 239.52 239.93 4,800,564 +0.63(+0.26%)
Jan 15, 2019 236.97 239.56 236.97 239.29 4,133,325 +2.56(+1.08%)
Jan 14, 2019 236.09 237.38 235.68 236.74 4,058,882 -1.15(-0.48%)
Jan 11, 2019 236.85 238.03 236.24 237.89 5,594,682 -0.13(-0.05%)
Jan 10, 2019 235.56 238.19 234.88 238.02 4,725,263 +0.93(+0.39%)
Jan 09, 2019 236.72 237.99 235.47 237.08 4,482,115 +1.10(+0.46%)
Jan 08, 2019 236.07 236.47 233.46 235.99 5,847,067 +2.30(+0.99%)
Jan 07, 2019 232.29 235.23 231.35 233.69 6,524,309 +1.56(+0.67%)
Jan 04, 2019 227.55 232.61 227.17 232.12 7,037,790 +7.88(+3.52%)
Jan 03, 2019 228.22 228.44 223.92 224.24 6,375,993 -5.75(-2.50%)
Jan 02, 2019 226.17 230.88 226.06 229.99 6,532,659 +0.10(+0.04%)
Dec 31, 2018 229.36 229.90 227.49 229.88 11,074,004 +2.08(+0.91%)
Dec 28, 2018 229.35 231.04 226.54 227.80 11,882,298 -0.37(-0.16%)
Dec 27, 2018 222.94 228.18 219.60 228.17 13,902,238 +2.18(+0.97%)
Dec 26, 2018 216.92 226.19 214.85 225.99 14,400,036 +10.57(+4.91%)
Dec 24, 2018 219.72 220.82 215.38 215.43 7,034,600 -5.71(-2.58%)
Dec 21, 2018 226.80 229.41 220.56 221.14 15,630,667 -4.64(-2.05%)
Dec 20, 2018 228.32 229.89 223.54 225.77 14,994,254 -3.93(-1.71%)
Dec 19, 2018 233.22 237.09 227.87 229.71 14,423,908 -3.54(-1.52%)
Dec 18, 2018 235.12 235.74 231.50 233.25 11,250,019 -0.03(-0.01%)
Dec 17, 2018 237.22 238.26 231.71 233.27 10,207,341 -4.84(-2.03%)
Dec 14, 2018 240.39 241.36 237.53 238.12 6,700,566 -4.39(-1.81%)
Dec 13, 2018 243.60 244.52 241.45 242.51 5,746,586 -0.23(-0.09%)
Dec 12, 2018 244.54 245.87 242.61 242.74 4,272,791 +1.31(+0.54%)
Dec 11, 2018 244.66 244.85 239.94 241.43 4,983,707 +0.05(+0.02%)
Dec 10, 2018 240.79 242.40 236.40 241.38 9,391,276 +0.36(+0.15%)
Dec 07, 2018 246.33 247.98 240.10 241.02 6,710,264 -5.64(-2.29%)
Dec 06, 2018 243.13 246.80 239.90 246.67 9,401,126 -0.64(-0.26%)
Dec 04, 2018 254.53 254.93 246.78 247.31 7,413,876 -8.02(-3.14%)
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.