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 (%)
Jul 31, 2019 278.94 279.10 273.53 275.69 9,312,885 -2.99(-1.07%)
Jul 30, 2019 277.92 279.07 277.52 278.68 5,103,713 -0.68(-0.24%)
Jul 29, 2019 279.74 279.79 278.77 279.36 2,524,860 -0.51(-0.18%)
Jul 26, 2019 278.70 280.06 278.61 279.87 2,943,292 +1.90(+0.68%)
Jul 25, 2019 278.89 278.91 277.16 277.97 3,984,799 -1.34(-0.48%)
Jul 24, 2019 277.26 279.31 277.16 279.31 2,595,196 +1.34(+0.48%)
Jul 23, 2019 277.23 278.02 276.36 277.98 2,397,952 +1.97(+0.71%)
Jul 22, 2019 275.78 276.59 275.26 276.01 2,790,870 +0.63(+0.23%)
Jul 19, 2019 278.03 278.07 275.19 275.38 3,810,097 -1.61(-0.58%)
Jul 18, 2019 275.37 277.28 274.94 276.99 4,744,555 +1.08(+0.39%)
Jul 17, 2019 277.75 277.91 275.92 275.92 2,325,269 -1.81(-0.65%)
Jul 16, 2019 278.62 278.79 277.49 277.72 2,424,651 -0.94(-0.34%)
Jul 15, 2019 279.03 279.06 278.21 278.66 4,776,398 -0.03(-0.01%)
Jul 12, 2019 277.88 278.69 277.56 278.69 4,717,170 +1.44(+0.52%)
Jul 11, 2019 277.36 277.61 276.33 277.25 5,581,263 +0.49(+0.18%)
Jul 10, 2019 276.50 277.68 275.93 276.76 2,711,507 +1.26(+0.46%)
Jul 09, 2019 273.84 275.71 273.81 275.50 1,675,549 +0.44(+0.16%)
Jul 08, 2019 275.21 275.52 274.31 275.06 3,206,723 -1.43(-0.52%)
Jul 05, 2019 275.64 276.73 274.31 276.49 2,385,828 -0.35(-0.13%)
Jul 03, 2019 275.37 276.87 275.24 276.84 2,012,123 +2.07(+0.75%)
Jul 02, 2019 273.93 274.76 273.05 274.76 4,109,489 +0.84(+0.31%)
Jul 01, 2019 274.89 275.36 272.73 273.93 4,270,549 +2.37(+0.87%)
Jun 28, 2019 271.12 271.98 270.60 271.56 6,242,489 +1.36(+0.50%)
Jun 27, 2019 269.94 270.62 269.59 270.20 2,954,801 +1.10(+0.41%)
Jun 26, 2019 270.33 270.86 269.04 269.10 4,569,777 -0.30(-0.11%)
Jun 25, 2019 272.11 272.17 269.30 269.40 3,228,612 -2.63(-0.97%)
Jun 24, 2019 272.62 272.96 271.93 272.04 3,852,382 -0.28(-0.10%)
Jun 21, 2019 272.52 273.81 272.22 272.31 3,937,849 -0.42(-0.15%)
Jun 20, 2019 273.00 273.23 270.76 272.73 4,783,167 +2.56(+0.95%)
Jun 19, 2019 269.75 270.76 268.82 270.17 8,251,981 +0.73(+0.27%)
Jun 18, 2019 268.68 270.68 268.33 269.44 5,016,394 +2.50(+0.94%)
Jun 17, 2019 266.95 267.60 266.64 266.94 2,725,638 +0.25(+0.09%)
Jun 14, 2019 266.75 267.32 265.92 266.69 2,184,253 -0.34(-0.13%)
Jun 13, 2019 266.83 267.35 266.13 267.03 2,515,947 +1.22(+0.46%)
Jun 12, 2019 266.15 266.69 265.39 265.82 2,522,947 -0.60(-0.23%)
Jun 11, 2019 268.30 268.68 265.71 266.42 3,192,551 -0.05(-0.02%)
Jun 10, 2019 266.80 268.12 266.35 266.47 4,218,490 +1.22(+0.46%)
Jun 07, 2019 263.63 266.31 263.44 265.25 3,473,007 +2.66(+1.01%)
Jun 06, 2019 261.16 263.26 260.50 262.58 4,689,757 +1.74(+0.67%)
Jun 05, 2019 260.29 260.88 258.42 260.84 5,104,283 +2.22(+0.86%)
Jun 04, 2019 255.44 258.76 254.99 258.63 3,930,170 +5.55(+2.19%)
Jun 03, 2019 253.78 254.92 251.72 253.08 6,103,775 -0.84(-0.33%)
May 31, 2019 254.62 255.44 253.75 253.92 5,928,203 -3.27(-1.27%)
May 30, 2019 257.27 258.15 256.10 257.19 4,192,866 +0.58(+0.22%)
May 29, 2019 257.11 257.49 255.07 256.61 7,060,745 -1.69(-0.65%)
May 28, 2019 260.99 261.96 258.30 258.30 2,681,305 -2.45(-0.94%)
May 24, 2019 261.58 262.00 260.06 260.75 1,917,023 +0.64(+0.25%)
May 23, 2019 261.06 261.07 258.65 260.11 4,806,109 -3.29(-1.25%)
May 22, 2019 263.12 264.27 262.86 263.40 3,437,267 -0.76(-0.29%)
May 21, 2019 263.51 264.51 263.25 264.16 3,969,552 +2.29(+0.87%)
May 20, 2019 261.93 263.14 261.02 261.87 2,747,548 -1.76(-0.67%)
May 17, 2019 262.89 266.05 262.88 263.63 4,186,676 -1.52(-0.57%)
May 16, 2019 263.51 266.62 263.45 265.15 4,271,301 +2.32(+0.88%)
May 15, 2019 259.60 263.44 259.37 262.83 3,424,215 +1.57(+0.60%)
May 14, 2019 259.97 262.82 259.83 261.26 3,497,059 +2.31(+0.89%)
May 13, 2019 260.34 261.34 258.08 258.96 6,368,589 -6.59(-2.48%)
May 10, 2019 263.34 266.38 260.25 265.55 4,727,907 +1.17(+0.44%)
May 09, 2019 262.99 264.85 261.18 264.38 4,675,119 -0.73(-0.28%)
May 08, 2019 265.14 266.81 264.47 265.11 6,344,918 -0.36(-0.13%)
May 07, 2019 267.50 268.11 263.49 265.47 5,747,281 -4.57(-1.69%)
May 06, 2019 266.67 270.38 266.36 270.04 3,049,175 -1.02(-0.38%)
May 03, 2019 269.94 271.35 269.74 271.05 3,451,493 +2.52(+0.94%)
May 02, 2019 268.88 269.84 266.92 268.54 3,581,854 -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.