Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 331.29 332.19 330.06 330.31 6,114,101 -1.16(-0.35%)
Aug 28, 2020 330.42 331.64 329.26 331.46 2,676,969 +2.11(+0.64%)
Aug 27, 2020 329.26 330.82 327.68 329.36 3,999,515 +0.72(+0.22%)
Aug 26, 2020 325.92 328.89 325.42 328.64 3,902,282 +3.31(+1.02%)
Aug 25, 2020 324.84 325.44 323.66 325.33 4,251,744 +1.07(+0.33%)
Aug 24, 2020 323.48 324.33 322.47 324.26 2,212,928 +3.30(+1.03%)
Aug 21, 2020 319.44 321.15 319.18 320.96 2,191,126 +1.12(+0.35%)
Aug 20, 2020 317.09 320.31 316.95 319.85 1,914,294 +0.98(+0.31%)
Aug 19, 2020 320.54 321.11 318.30 318.87 2,029,432 -1.30(-0.41%)
Aug 18, 2020 319.90 320.60 318.26 320.17 1,735,355 +0.68(+0.21%)
Aug 17, 2020 319.52 319.90 319.10 319.49 1,742,733 +1.03(+0.32%)
Aug 14, 2020 318.06 319.03 317.39 318.46 1,822,310 -0.71(-0.22%)
Aug 13, 2020 318.28 319.80 317.51 319.18 2,806,671 +0.14(+0.04%)
Aug 12, 2020 317.20 319.83 317.15 319.04 3,087,453 +4.39(+1.39%)
Aug 11, 2020 318.51 319.11 313.93 314.65 3,815,715 -2.66(-0.84%)
Aug 10, 2020 316.79 317.48 314.83 317.30 2,359,764 +0.95(+0.30%)
Aug 07, 2020 315.08 316.57 314.19 316.35 3,239,167 +0.23(+0.07%)
Aug 06, 2020 313.43 316.22 313.08 316.12 3,505,169 +2.13(+0.68%)
Aug 05, 2020 313.41 314.23 313.12 314.00 2,584,768 +2.02(+0.65%)
Aug 04, 2020 309.99 312.07 309.99 311.97 3,802,309 +1.12(+0.36%)
Aug 03, 2020 310.43 311.62 309.86 310.85 3,010,870 +2.16(+0.70%)
Jul 31, 2020 308.12 308.76 303.81 308.70 4,973,547 +2.41(+0.79%)
Jul 30, 2020 304.34 306.71 302.18 306.29 3,489,968 -1.05(-0.34%)
Jul 29, 2020 304.54 307.94 304.50 307.34 2,484,853 +3.65(+1.20%)
Jul 28, 2020 304.79 305.97 303.35 303.69 2,665,992 -1.88(-0.62%)
Jul 27, 2020 304.05 305.75 303.27 305.57 3,644,628 +2.23(+0.74%)
Jul 24, 2020 303.40 304.41 301.85 303.34 3,633,788 -1.95(-0.64%)
Jul 23, 2020 308.60 309.36 303.92 305.29 3,211,076 -3.74(-1.21%)
Jul 22, 2020 306.90 310.81 306.78 309.02 3,370,897 +1.81(+0.59%)
Jul 21, 2020 308.63 309.07 306.29 307.22 3,301,570 +0.56(+0.18%)
Jul 20, 2020 303.87 307.32 303.12 306.66 2,499,823 +2.51(+0.83%)
Jul 17, 2020 304.30 304.96 302.28 304.15 2,390,879 +0.89(+0.29%)
Jul 16, 2020 302.32 303.69 301.66 303.25 2,538,388 -1.05(-0.35%)
Jul 15, 2020 304.81 305.40 301.83 304.31 4,132,763 +2.81(+0.93%)
Jul 14, 2020 296.17 301.89 294.97 301.49 7,578,737 +3.86(+1.30%)
Jul 13, 2020 302.60 305.07 296.98 297.63 5,397,475 -2.67(-0.89%)
Jul 10, 2020 297.08 300.52 295.68 300.30 2,925,466 +3.00(+1.01%)
Jul 09, 2020 299.65 299.76 293.69 297.30 3,507,114 -1.52(-0.51%)
Jul 08, 2020 297.40 299.01 295.62 298.82 3,908,546 +2.21(+0.75%)
Jul 07, 2020 298.12 300.15 296.25 296.61 3,038,889 -3.09(-1.03%)
Jul 06, 2020 299.14 300.06 298.32 299.69 4,732,924 +4.53(+1.53%)
Jul 02, 2020 297.08 298.42 294.48 295.16 3,713,116 +1.54(+0.53%)
Jul 01, 2020 292.61 294.82 292.15 293.62 4,270,645 +2.00(+0.68%)
Jun 30, 2020 287.38 293.24 287.25 291.62 5,803,788 +3.80(+1.32%)
Jun 29, 2020 284.91 287.83 282.60 287.83 4,315,954 +4.26(+1.50%)
Jun 26, 2020 289.42 289.62 283.08 283.57 5,276,841 -6.93(-2.39%)
Jun 25, 2020 286.23 290.81 284.80 290.50 6,826,914 +3.01(+1.05%)
Jun 24, 2020 292.89 293.54 285.66 287.49 5,370,895 -7.45(-2.53%)
Jun 23, 2020 296.34 297.33 294.61 294.94 4,028,940 +1.20(+0.41%)
Jun 22, 2020 291.13 294.02 289.99 293.74 4,443,950 +2.09(+0.72%)
Jun 19, 2020 296.93 297.19 290.39 291.65 4,071,313 -1.79(-0.61%)
Jun 18, 2020 291.75 293.92 291.31 293.44 4,255,155 +0.23(+0.08%)
Jun 17, 2020 295.62 295.87 292.56 293.21 3,749,169 -1.33(-0.45%)
Jun 16, 2020 296.99 297.09 289.57 294.54 5,573,252 +5.55(+1.92%)
Jun 15, 2020 280.42 290.08 279.19 288.99 6,658,579 +2.63(+0.92%)
Jun 12, 2020 290.04 290.84 280.98 286.36 8,372,813 +3.54(+1.25%)
Jun 11, 2020 293.12 293.62 282.35 282.82 8,409,240 -17.37(-5.79%)
Jun 10, 2020 302.53 303.43 299.52 300.19 6,398,378 -1.78(-0.59%)
Jun 09, 2020 301.47 303.41 300.57 301.97 4,612,860 -2.24(-0.74%)
Jun 08, 2020 301.24 304.35 300.85 304.21 4,076,144 +3.68(+1.22%)
Jun 05, 2020 298.57 302.38 298.51 300.54 7,635,961 +7.63(+2.61%)
Jun 04, 2020 292.75 294.57 290.87 292.90 7,459,575 -0.99(-0.34%)
Jun 03, 2020 291.96 294.76 291.67 293.89 5,186,873 +3.90(+1.35%)
Jun 02, 2020 288.51 289.99 287.12 289.99 3,393,107 +2.39(+0.83%)
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.