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 (%)
Jul 31, 2020 309.01 309.65 304.69 309.59 4,959,234 +2.42(+0.79%)
Jul 30, 2020 305.21 307.59 303.05 307.17 3,479,924 -1.06(-0.34%)
Jul 29, 2020 305.42 308.83 305.38 308.23 2,477,702 +3.66(+1.20%)
Jul 28, 2020 305.67 306.86 304.22 304.56 2,658,319 -1.89(-0.62%)
Jul 27, 2020 304.93 306.63 304.15 306.45 3,634,139 +2.24(+0.74%)
Jul 24, 2020 304.28 305.29 302.72 304.21 3,623,331 -1.95(-0.64%)
Jul 23, 2020 309.49 310.25 304.80 306.17 3,201,835 -3.75(-1.21%)
Jul 22, 2020 307.78 311.70 307.67 309.92 3,361,196 +1.81(+0.59%)
Jul 21, 2020 309.52 309.96 307.17 308.10 3,292,069 +0.56(+0.18%)
Jul 20, 2020 304.74 308.21 304.00 307.55 2,492,629 +2.52(+0.83%)
Jul 17, 2020 305.18 305.84 303.15 305.02 2,383,999 +0.90(+0.29%)
Jul 16, 2020 303.19 304.56 302.53 304.13 2,531,082 -1.06(-0.35%)
Jul 15, 2020 305.69 306.28 302.70 305.19 4,120,870 +2.82(+0.93%)
Jul 14, 2020 297.03 302.76 295.82 302.36 7,556,927 +3.87(+1.30%)
Jul 13, 2020 303.48 305.95 297.84 298.49 5,381,941 -2.67(-0.89%)
Jul 10, 2020 297.93 301.39 296.54 301.16 2,917,047 +3.00(+1.01%)
Jul 09, 2020 300.51 300.62 294.54 298.16 3,497,021 -1.52(-0.51%)
Jul 08, 2020 298.26 299.88 296.48 299.68 3,897,298 +2.22(+0.75%)
Jul 07, 2020 298.98 301.02 297.10 297.46 3,030,143 -3.10(-1.03%)
Jul 06, 2020 300.00 300.93 299.18 300.56 4,719,303 +4.54(+1.53%)
Jul 02, 2020 297.94 299.28 295.33 296.02 3,702,430 +1.55(+0.53%)
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.