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 (%)
Jul 31, 2019 278.97 279.14 273.56 275.72 9,311,801 -3.00(-1.07%)
Jul 30, 2019 277.95 279.10 277.55 278.71 5,103,119 -0.68(-0.24%)
Jul 29, 2019 279.77 279.82 278.80 279.39 2,524,566 -0.51(-0.18%)
Jul 26, 2019 278.73 280.09 278.64 279.90 2,942,950 +1.90(+0.68%)
Jul 25, 2019 278.92 278.94 277.19 278.00 3,984,335 -1.35(-0.48%)
Jul 24, 2019 277.29 279.35 277.19 279.35 2,594,894 +1.34(+0.48%)
Jul 23, 2019 277.26 278.05 276.39 278.01 2,397,673 +1.97(+0.71%)
Jul 22, 2019 275.81 276.62 275.29 276.04 2,790,545 +0.63(+0.23%)
Jul 19, 2019 278.07 278.10 275.22 275.41 3,809,653 -1.61(-0.58%)
Jul 18, 2019 275.40 277.31 274.97 277.03 4,744,003 +1.08(+0.39%)
Jul 17, 2019 277.78 277.94 275.95 275.95 2,324,999 -1.81(-0.65%)
Jul 16, 2019 278.65 278.82 277.52 277.75 2,424,369 -0.94(-0.34%)
Jul 15, 2019 279.06 279.09 278.24 278.69 4,775,842 -0.03(-0.01%)
Jul 12, 2019 277.91 278.72 277.59 278.72 4,716,621 +1.44(+0.52%)
Jul 11, 2019 277.39 277.64 276.36 277.28 5,580,613 +0.49(+0.18%)
Jul 10, 2019 276.54 277.71 275.97 276.80 2,711,192 +1.26(+0.46%)
Jul 09, 2019 273.87 275.75 273.84 275.53 1,675,354 +0.44(+0.16%)
Jul 08, 2019 275.24 275.55 274.34 275.09 3,206,350 -1.43(-0.52%)
Jul 05, 2019 275.67 276.76 274.35 276.52 2,385,551 -0.35(-0.13%)
Jul 03, 2019 275.40 276.91 275.27 276.87 2,011,889 +2.07(+0.75%)
Jul 02, 2019 273.96 274.80 273.08 274.80 4,109,011 +0.84(+0.31%)
Jul 01, 2019 274.93 275.39 272.76 273.96 4,270,052 +2.37(+0.87%)
Jun 28, 2019 271.16 272.01 270.63 271.59 6,241,763 +1.35(+0.50%)
Jun 27, 2019 269.97 270.65 269.62 270.24 2,954,457 +1.11(+0.41%)
Jun 26, 2019 270.36 270.89 269.07 269.13 4,569,245 -0.30(-0.11%)
Jun 25, 2019 272.14 272.20 269.33 269.43 3,228,236 -2.63(-0.97%)
Jun 24, 2019 272.65 272.99 271.96 272.07 3,851,933 -0.28(-0.10%)
Jun 21, 2019 272.55 273.85 272.25 272.35 3,937,390 -0.41(-0.15%)
Jun 20, 2019 273.04 273.27 270.79 272.76 4,782,610 +2.56(+0.95%)
Jun 19, 2019 269.78 270.80 268.85 270.20 8,251,020 +0.73(+0.27%)
Jun 18, 2019 268.71 270.71 268.36 269.47 5,015,810 +2.50(+0.94%)
Jun 17, 2019 266.98 267.63 266.67 266.97 2,725,321 +0.25(+0.09%)
Jun 14, 2019 266.78 267.35 265.95 266.73 2,183,999 -0.34(-0.13%)
Jun 13, 2019 266.86 267.38 266.16 267.06 2,515,654 +1.22(+0.46%)
Jun 12, 2019 266.19 266.73 265.43 265.85 2,522,653 -0.60(-0.23%)
Jun 11, 2019 268.33 268.71 265.75 266.45 3,192,179 -0.05(-0.02%)
Jun 10, 2019 266.83 268.15 266.38 266.50 4,218,000 +1.22(+0.46%)
Jun 07, 2019 263.66 266.34 263.48 265.28 3,472,603 +2.67(+1.01%)
Jun 06, 2019 261.19 263.29 260.54 262.61 4,689,212 +1.74(+0.67%)
Jun 05, 2019 260.31 260.91 258.45 260.87 5,103,689 +2.22(+0.86%)
Jun 04, 2019 255.47 258.79 255.02 258.66 3,929,713 +5.55(+2.19%)
Jun 03, 2019 253.81 254.95 251.75 253.11 6,103,065 -0.84(-0.33%)
May 31, 2019 254.65 255.47 253.78 253.95 5,927,514 -3.27(-1.27%)
May 30, 2019 257.30 258.18 256.13 257.22 4,192,378 +0.58(+0.22%)
May 29, 2019 257.14 257.52 255.10 256.64 7,059,924 -1.69(-0.65%)
May 28, 2019 261.02 261.99 258.33 258.33 2,680,993 -2.45(-0.94%)
May 24, 2019 261.61 262.03 260.10 260.78 1,916,800 +0.64(+0.25%)
May 23, 2019 261.09 261.10 258.69 260.14 4,805,550 -3.29(-1.25%)
May 22, 2019 263.15 264.30 262.89 263.43 3,436,867 -0.76(-0.29%)
May 21, 2019 263.54 264.54 263.28 264.19 3,969,091 +2.29(+0.87%)
May 20, 2019 261.96 263.17 261.05 261.90 2,747,228 -1.76(-0.67%)
May 17, 2019 262.92 266.08 262.91 263.66 4,186,189 -1.52(-0.57%)
May 16, 2019 263.54 266.65 263.48 265.18 4,270,804 +2.32(+0.88%)
May 15, 2019 259.63 263.48 259.40 262.86 3,423,817 +1.57(+0.60%)
May 14, 2019 260.00 262.85 259.86 261.30 3,496,652 +2.31(+0.89%)
May 13, 2019 260.37 261.37 258.11 258.99 6,367,848 -6.59(-2.48%)
May 10, 2019 263.37 266.41 260.28 265.58 4,727,357 +1.17(+0.44%)
May 09, 2019 263.02 264.88 261.21 264.41 4,674,576 -0.73(-0.28%)
May 08, 2019 265.17 266.85 264.50 265.14 6,344,180 -0.36(-0.13%)
May 07, 2019 267.53 268.14 263.52 265.50 5,746,612 -4.57(-1.69%)
May 06, 2019 266.70 270.42 266.39 270.07 3,048,820 -1.02(-0.37%)
May 03, 2019 269.97 271.38 269.77 271.08 3,451,092 +2.52(+0.94%)
May 02, 2019 268.92 269.87 266.95 268.57 3,581,437 -0.49(-0.18%)
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.