Skip to main content

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

526.19 +0.47 (+0.09%)
Streaming Delayed Price Updated: 9:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 245.85 248.51 245.67 248.07 7,137,977 +2.12(+0.86%)
Jan 30, 2019 243.62 246.77 242.87 245.95 5,600,784 +3.88(+1.60%)
Jan 29, 2019 242.52 243.09 241.25 242.07 4,868,130 -0.34(-0.14%)
Jan 28, 2019 242.09 242.46 240.58 242.41 4,835,967 -1.96(-0.80%)
Jan 25, 2019 244.09 245.08 243.65 244.37 3,649,292 +2.16(+0.89%)
Jan 24, 2019 241.90 242.79 240.88 242.22 4,081,797 +0.24(+0.10%)
Jan 23, 2019 242.66 243.31 239.59 241.98 7,401,631 +0.35(+0.14%)
Jan 22, 2019 243.34 243.54 239.93 241.63 6,558,469 -3.26(-1.33%)
Jan 18, 2019 243.51 245.35 242.73 244.90 7,656,311 +3.23(+1.34%)
Jan 17, 2019 239.00 242.51 238.91 241.66 4,867,580 +1.76(+0.74%)
Jan 16, 2019 239.68 240.74 239.50 239.90 4,801,123 +0.63(+0.26%)
Jan 15, 2019 236.95 239.53 236.95 239.27 4,133,806 +2.56(+1.08%)
Jan 14, 2019 236.06 237.35 235.65 236.71 4,059,354 -1.15(-0.48%)
Jan 11, 2019 236.83 238.00 236.22 237.86 5,595,334 -0.13(-0.05%)
Jan 10, 2019 235.53 238.16 234.85 237.99 4,725,813 +0.93(+0.39%)
Jan 09, 2019 236.69 237.96 235.44 237.06 4,482,637 +1.10(+0.46%)
Jan 08, 2019 236.04 236.44 233.43 235.96 5,847,748 +2.30(+0.99%)
Jan 07, 2019 232.26 235.20 231.32 233.66 6,525,068 +1.56(+0.67%)
Jan 04, 2019 227.53 232.58 227.14 232.10 7,038,609 +7.88(+3.52%)
Jan 03, 2019 228.19 228.41 223.89 224.21 6,376,735 -5.75(-2.50%)
Jan 02, 2019 226.14 230.85 226.03 229.96 6,533,419 +0.10(+0.04%)
Dec 31, 2018 229.34 229.88 227.46 229.86 11,075,293 +2.08(+0.91%)
Dec 28, 2018 229.33 231.02 226.51 227.78 11,883,681 -0.37(-0.16%)
Dec 27, 2018 222.92 228.16 219.58 228.15 13,903,855 +2.18(+0.96%)
Dec 26, 2018 216.90 226.17 214.83 225.97 14,401,711 +10.57(+4.91%)
Dec 24, 2018 219.70 220.79 215.36 215.40 7,035,418 -5.71(-2.58%)
Dec 21, 2018 226.77 229.38 220.54 221.11 15,632,484 -4.63(-2.05%)
Dec 20, 2018 228.29 229.86 223.51 225.75 14,995,998 -3.93(-1.71%)
Dec 19, 2018 233.19 237.06 227.85 229.68 14,425,585 -3.54(-1.52%)
Dec 18, 2018 235.09 235.71 231.48 233.22 11,251,327 -0.03(-0.01%)
Dec 17, 2018 237.20 238.23 231.69 233.25 10,208,528 -4.84(-2.03%)
Dec 14, 2018 240.36 241.33 237.50 238.09 6,701,345 -4.39(-1.81%)
Dec 13, 2018 243.57 244.50 241.42 242.48 5,747,254 -0.23(-0.09%)
Dec 12, 2018 244.51 245.84 242.58 242.71 4,273,288 +1.31(+0.54%)
Dec 11, 2018 244.63 244.82 239.91 241.40 4,984,287 +0.05(+0.02%)
Dec 10, 2018 240.76 242.37 236.38 241.36 9,392,368 +0.36(+0.15%)
Dec 07, 2018 246.30 247.95 240.08 240.99 6,711,044 -5.64(-2.29%)
Dec 06, 2018 243.10 246.77 239.87 246.64 9,402,219 -0.64(-0.26%)
Dec 04, 2018 254.50 254.90 246.75 247.28 7,414,738 -8.02(-3.14%)
Dec 03, 2018 256.26 256.40 253.69 255.30 6,485,658 +3.06(+1.21%)
Nov 30, 2018 250.30 252.59 249.98 252.25 8,379,850 +1.75(+0.70%)
Nov 29, 2018 250.23 251.91 249.06 250.49 5,400,807 -0.51(-0.20%)
Nov 28, 2018 246.45 251.00 245.46 251.00 6,044,006 +5.73(+2.33%)
Nov 27, 2018 243.58 245.30 242.83 245.28 5,026,620 +0.77(+0.32%)
Nov 26, 2018 242.95 244.56 242.54 244.50 3,511,680 +3.78(+1.57%)
Nov 23, 2018 240.54 242.04 240.47 240.73 1,830,375 -1.50(-0.62%)
Nov 21, 2018 242.23 242.23 242.23 0 +0.78(+0.32%)
Nov 20, 2018 242.54 244.04 240.53 241.45 6,911,036 -4.56(-1.86%)
Nov 19, 2018 249.62 249.86 245.06 246.01 3,918,206 -4.18(-1.67%)
Nov 16, 2018 248.46 251.09 247.97 250.19 4,192,184 +0.71(+0.28%)
Nov 15, 2018 245.72 250.04 244.04 249.49 6,792,120 +2.49(+1.01%)
Nov 14, 2018 250.61 251.02 245.38 246.99 5,085,194 -1.72(-0.69%)
Nov 13, 2018 249.62 251.67 247.95 248.72 5,945,497 -0.36(-0.15%)
Nov 12, 2018 253.38 253.62 248.62 249.08 4,173,285 -4.94(-1.95%)
Nov 09, 2018 255.10 255.28 252.47 254.02 5,871,240 -2.32(-0.91%)
Nov 08, 2018 256.15 257.08 255.28 256.35 8,440,865 -0.55(-0.22%)
Nov 07, 2018 253.72 256.99 253.31 256.90 8,452,176 +5.42(+2.15%)
Nov 06, 2018 249.89 251.65 249.80 251.48 2,677,013 +1.44(+0.58%)
Nov 05, 2018 249.14 250.47 248.06 250.04 6,178,585 +1.53(+0.61%)
Nov 02, 2018 251.11 251.56 246.45 248.51 3,738,117 -1.39(-0.56%)
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.