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 (%)
Jan 31, 2020 307.01 307.17 301.15 302.14 6,797,995 -5.47(-1.78%)
Jan 30, 2020 304.55 307.86 303.75 307.61 4,362,801 +0.93(+0.30%)
Jan 29, 2020 308.34 308.54 306.52 306.69 3,607,864 -0.21(-0.07%)
Jan 28, 2020 305.22 307.81 304.72 306.90 5,940,819 +3.23(+1.06%)
Jan 27, 2020 303.27 305.25 302.94 303.67 6,990,879 -5.01(-1.62%)
Jan 24, 2020 312.12 312.20 307.38 308.68 5,128,210 -2.83(-0.91%)
Jan 23, 2020 310.42 311.65 309.28 311.51 7,973,025 +0.38(+0.12%)
Jan 22, 2020 311.97 312.61 310.97 311.12 4,471,519 +0.06(+0.02%)
Jan 21, 2020 310.69 311.87 310.62 311.06 6,299,195 -0.67(-0.22%)
Jan 17, 2020 311.45 311.87 310.84 311.73 5,330,301 +3.80(+1.24%)
Jan 16, 2020 309.56 310.70 307.93 307.93 5,875,029 -0.69(-0.22%)
Jan 15, 2020 307.35 308.92 307.26 308.62 4,710,679 +0.98(+0.32%)
Jan 14, 2020 307.43 308.53 306.69 307.64 4,598,867 -0.29(-0.09%)
Jan 13, 2020 306.47 307.93 305.99 307.93 3,838,596 +2.14(+0.70%)
Jan 10, 2020 307.28 307.43 305.30 305.79 3,738,506 -0.85(-0.28%)
Jan 09, 2020 306.21 306.75 305.60 306.64 3,171,583 +2.06(+0.68%)
Jan 08, 2020 303.21 305.85 302.96 304.58 4,185,984 +1.54(+0.51%)
Jan 07, 2020 303.28 303.76 302.53 303.04 3,887,236 -0.83(-0.27%)
Jan 06, 2020 300.88 303.92 300.78 303.87 4,506,131 +1.20(+0.40%)
Jan 03, 2020 301.48 303.84 301.46 302.68 4,589,981 -2.70(-0.88%)
Jan 02, 2020 303.77 305.02 302.81 305.38 4,354,688 +3.23(+1.07%)
Dec 31, 2019 300.95 302.44 300.58 302.14 3,347,592 +0.68(+0.23%)
Dec 30, 2019 303.24 303.31 300.95 301.46 3,756,571 -1.64(-0.54%)
Dec 27, 2019 303.96 303.96 302.58 303.10 5,446,912 -0.06(-0.02%)
Dec 26, 2019 301.97 303.16 301.94 303.15 3,046,221 +1.56(+0.52%)
Dec 24, 2019 301.80 301.85 301.27 301.59 2,905,968 +0.04(+0.01%)
Dec 23, 2019 301.89 301.96 301.40 301.55 4,835,056 +0.21(+0.07%)
Dec 20, 2019 300.85 302.25 300.81 301.34 6,074,792 +1.53(+0.51%)
Dec 19, 2019 298.74 299.87 298.50 299.81 5,571,202 +1.28(+0.43%)
Dec 18, 2019 298.95 299.17 298.52 298.52 4,534,700 +0.02(+0.01%)
Dec 17, 2019 298.91 299.18 298.45 298.51 5,184,678 +0.03(+0.01%)
Dec 16, 2019 298.18 299.10 298.17 298.48 4,223,621 +2.54(+0.86%)
Dec 13, 2019 295.62 297.27 294.79 295.94 4,294,656 +0.10(+0.03%)
Dec 12, 2019 293.30 296.62 293.06 295.84 5,397,283 +2.60(+0.89%)
Dec 11, 2019 292.94 293.56 292.54 293.24 4,996,223 +0.74(+0.25%)
Dec 10, 2019 292.76 293.38 291.79 292.50 3,771,358 -0.31(-0.10%)
Dec 09, 2019 293.27 294.01 292.73 292.81 3,553,847 -0.87(-0.30%)
Dec 06, 2019 293.02 294.14 292.98 293.68 5,122,169 +2.60(+0.89%)
Dec 05, 2019 291.24 291.24 289.70 291.08 3,241,502 +0.61(+0.21%)
Dec 04, 2019 289.79 291.11 289.48 290.47 2,384,254 +1.79(+0.62%)
Dec 03, 2019 287.88 288.83 286.48 288.68 2,775,432 -2.00(-0.69%)
Dec 02, 2019 293.48 293.50 290.25 290.68 3,804,319 -2.46(-0.84%)
Nov 29, 2019 293.72 293.94 292.94 293.14 1,930,611 -1.10(-0.37%)
Nov 27, 2019 293.52 294.27 293.22 294.24 2,159,835 +1.41(+0.48%)
Nov 26, 2019 292.37 293.12 292.01 292.83 3,429,449 +0.59(+0.20%)
Nov 25, 2019 291.00 292.29 291.00 292.25 3,784,556 +2.19(+0.75%)
Nov 22, 2019 290.17 290.27 289.02 290.06 2,333,747 +0.62(+0.21%)
Nov 21, 2019 289.96 290.06 288.61 289.44 2,344,241 -0.42(-0.14%)
Nov 20, 2019 290.36 290.85 288.27 289.86 4,420,519 -1.08(-0.37%)
Nov 19, 2019 291.66 291.66 290.28 290.93 4,176,630 -0.06(-0.02%)
Nov 18, 2019 290.58 291.28 290.12 291.00 3,091,120 +0.13(+0.04%)
Nov 15, 2019 290.09 290.87 289.39 290.87 4,064,893 +2.14(+0.74%)
Nov 14, 2019 288.01 288.80 287.37 288.72 2,498,404 +0.41(+0.14%)
Nov 13, 2019 287.17 288.71 286.96 288.32 2,495,347 +0.40(+0.14%)
Nov 12, 2019 287.98 289.14 287.42 287.92 2,726,509 +0.25(+0.09%)
Nov 11, 2019 286.78 287.77 286.59 287.67 2,406,974 -0.47(-0.16%)
Nov 08, 2019 287.08 288.16 286.39 288.14 2,189,809 +0.64(+0.22%)
Nov 07, 2019 287.81 288.61 286.97 287.50 2,988,778 +1.02(+0.36%)
Nov 06, 2019 286.37 286.72 285.45 286.48 2,923,187 +0.13(+0.05%)
Nov 05, 2019 286.93 287.19 286.06 286.35 5,336,869 -0.34(-0.12%)
Nov 04, 2019 287.18 287.30 286.32 286.69 2,707,164 +1.08(+0.38%)
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.