Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

497.53 -4.35 (-0.87%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 247.55 249.77 246.99 247.52 7,757,713 +2.63(+1.07%)
Oct 30, 2018 241.06 245.12 240.55 244.89 10,500,738 +3.86(+1.60%)
Oct 29, 2018 245.78 247.06 237.62 241.03 6,944,306 -1.35(-0.56%)
Oct 26, 2018 243.08 245.68 239.79 242.38 7,883,207 -4.46(-1.81%)
Oct 25, 2018 244.44 248.49 243.38 246.85 5,058,484 +4.43(+1.83%)
Oct 24, 2018 249.91 250.27 241.97 242.42 5,737,850 -7.65(-3.06%)
Oct 23, 2018 247.70 251.27 245.57 250.07 6,105,983 -1.50(-0.60%)
Oct 22, 2018 253.24 253.55 250.86 251.57 4,245,588 -0.95(-0.38%)
Oct 19, 2018 253.42 255.33 251.90 252.52 3,353,644 -0.22(-0.09%)
Oct 18, 2018 255.42 256.02 251.38 252.74 4,867,705 -3.67(-1.43%)
Oct 17, 2018 256.40 257.02 253.75 256.41 6,550,461 -0.05(-0.02%)
Oct 16, 2018 252.86 256.77 252.39 256.47 5,634,716 +5.53(+2.20%)
Oct 15, 2018 251.90 253.26 250.79 250.94 3,876,332 -1.36(-0.54%)
Oct 12, 2018 253.03 253.31 249.00 252.30 8,029,880 +3.36(+1.35%)
Oct 11, 2018 253.39 254.97 247.19 248.94 11,647,412 -5.37(-2.11%)
Oct 10, 2018 262.20 262.25 254.03 254.32 9,046,520 -8.48(-3.23%)
Oct 09, 2018 262.75 264.08 262.19 262.79 6,487,126 -0.32(-0.12%)
Oct 08, 2018 262.41 263.49 260.99 263.11 5,925,717 +0.01(+0.00%)
Oct 05, 2018 264.86 265.38 261.68 263.10 4,813,322 -1.64(-0.62%)
Oct 04, 2018 266.24 266.27 263.00 264.74 4,228,174 -2.00(-0.75%)
Oct 03, 2018 267.63 268.06 266.35 266.75 3,828,121 +0.18(+0.07%)
Oct 02, 2018 266.55 267.28 266.18 266.57 3,225,992 -0.11(-0.04%)
Oct 01, 2018 267.07 267.79 266.03 266.68 3,807,832 +1.03(+0.39%)
Sep 28, 2018 265.12 266.29 265.07 265.64 5,699,531 -0.08(-0.03%)
Sep 27, 2018 265.50 266.86 264.92 265.72 2,896,173 +0.73(+0.27%)
Sep 26, 2018 265.92 267.16 264.60 265.00 4,498,562 -0.78(-0.29%)
Sep 25, 2018 266.51 266.60 265.56 265.78 3,697,755 -0.28(-0.11%)
Sep 24, 2018 266.35 266.48 265.45 266.06 3,777,111 -0.80(-0.30%)
Sep 21, 2018 267.96 268.06 266.77 266.86 4,337,369 -0.36(-0.14%)
Sep 20, 2018 266.30 267.50 266.20 267.23 4,413,576 +2.24(+0.85%)
Sep 19, 2018 264.76 265.45 264.69 264.98 2,605,448 +0.19(+0.07%)
Sep 18, 2018 263.52 265.36 263.52 264.80 2,789,131 +1.47(+0.56%)
Sep 17, 2018 264.65 264.68 263.03 263.32 2,729,756 -1.33(-0.50%)
Sep 14, 2018 264.88 265.06 263.92 264.65 2,896,228 -0.01(-0.00%)
Sep 13, 2018 264.18 264.84 263.91 264.66 2,012,182 +1.52(+0.58%)
Sep 12, 2018 263.04 263.70 262.29 263.14 2,915,752 +0.02(+0.01%)
Sep 11, 2018 261.48 263.48 261.14 263.12 3,337,574 +0.88(+0.33%)
Sep 10, 2018 262.76 263.02 261.97 262.25 3,063,030 +0.59(+0.22%)
Sep 07, 2018 261.12 262.72 260.91 261.66 6,032,959 -0.64(-0.24%)
Sep 06, 2018 263.10 263.44 261.16 262.30 4,248,864 -0.77(-0.29%)
Sep 05, 2018 263.38 263.56 261.98 263.07 8,334,128 -0.71(-0.27%)
Sep 04, 2018 263.77 264.09 262.71 263.78 3,852,191 -0.44(-0.17%)
Aug 31, 2018 264.23 264.23 264.23 0 +0.14(+0.05%)
Aug 30, 2018 264.73 265.15 263.56 264.09 5,168,011 -1.13(-0.43%)
Aug 29, 2018 264.05 265.48 263.79 265.22 3,105,757 +1.49(+0.57%)
Aug 28, 2018 264.18 264.27 263.35 263.73 3,936,195 +0.07(+0.03%)
Aug 27, 2018 262.83 263.80 262.68 263.66 4,161,177 +2.07(+0.79%)
Aug 24, 2018 260.65 261.77 260.59 261.59 2,713,719 +1.62(+0.62%)
Aug 23, 2018 260.19 261.09 259.74 259.97 3,680,409 -0.44(-0.17%)
Aug 22, 2018 260.13 260.93 259.85 260.41 2,351,416 -0.01(-0.00%)
Aug 21, 2018 260.49 261.44 260.33 260.42 2,949,619 +0.44(+0.17%)
Aug 20, 2018 259.85 260.22 259.38 259.98 2,051,097 +0.63(+0.24%)
Aug 17, 2018 258.29 259.84 257.87 259.35 3,293,562 +0.85(+0.33%)
Aug 16, 2018 257.84 259.37 257.84 258.50 3,727,411 +2.21(+0.86%)
Aug 15, 2018 256.93 257.02 254.93 256.28 4,259,924 -2.06(-0.80%)
Aug 14, 2018 257.44 258.56 257.05 258.34 3,561,233 +1.64(+0.64%)
Aug 13, 2018 257.93 258.56 256.39 256.70 3,707,441 -0.87(-0.34%)
Aug 10, 2018 257.89 258.44 256.93 257.57 3,641,756 -1.84(-0.71%)
Aug 09, 2018 259.77 260.20 259.26 259.41 2,639,890 -0.23(-0.09%)
Aug 08, 2018 259.68 260.16 259.28 259.64 3,855,861 -0.09(-0.03%)
Aug 07, 2018 259.70 260.23 259.54 259.74 5,627,615 +0.74(+0.29%)
Aug 06, 2018 258.00 259.30 257.68 258.99 3,307,780 +0.99(+0.39%)
Aug 03, 2018 257.08 258.09 256.89 258.00 2,498,893 +1.19(+0.46%)
Aug 02, 2018 254.21 257.11 254.00 256.81 2,576,128 +1.22(+0.48%)
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.