Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 271.16 272.01 270.63 271.59 6,241,763 +1.35(+0.50%)
Jun 27, 2019 269.97 270.65 269.62 270.24 2,954,457 +1.11(+0.41%)
Jun 26, 2019 270.36 270.89 269.07 269.13 4,569,245 -0.30(-0.11%)
Jun 25, 2019 272.14 272.20 269.33 269.43 3,228,236 -2.63(-0.97%)
Jun 24, 2019 272.65 272.99 271.96 272.07 3,851,933 -0.28(-0.10%)
Jun 21, 2019 272.55 273.85 272.25 272.35 3,937,390 -0.41(-0.15%)
Jun 20, 2019 273.04 273.27 270.79 272.76 4,782,610 +2.56(+0.95%)
Jun 19, 2019 269.78 270.80 268.85 270.20 8,251,020 +0.73(+0.27%)
Jun 18, 2019 268.71 270.71 268.36 269.47 5,015,810 +2.50(+0.94%)
Jun 17, 2019 266.98 267.63 266.67 266.97 2,725,321 +0.25(+0.09%)
Jun 14, 2019 266.78 267.35 265.95 266.73 2,183,999 -0.34(-0.13%)
Jun 13, 2019 266.86 267.38 266.16 267.06 2,515,654 +1.22(+0.46%)
Jun 12, 2019 266.19 266.73 265.43 265.85 2,522,653 -0.60(-0.23%)
Jun 11, 2019 268.33 268.71 265.75 266.45 3,192,179 -0.05(-0.02%)
Jun 10, 2019 266.83 268.15 266.38 266.50 4,218,000 +1.22(+0.46%)
Jun 07, 2019 263.66 266.34 263.48 265.28 3,472,603 +2.67(+1.01%)
Jun 06, 2019 261.19 263.29 260.54 262.61 4,689,212 +1.74(+0.67%)
Jun 05, 2019 260.31 260.91 258.45 260.87 5,103,689 +2.22(+0.86%)
Jun 04, 2019 255.47 258.79 255.02 258.66 3,929,713 +5.55(+2.19%)
Jun 03, 2019 253.81 254.95 251.75 253.11 6,103,065 -0.84(-0.33%)
May 31, 2019 254.65 255.47 253.78 253.95 5,927,514 -3.27(-1.27%)
May 30, 2019 257.30 258.18 256.13 257.22 4,192,378 +0.58(+0.22%)
May 29, 2019 257.14 257.52 255.10 256.64 7,059,924 -1.69(-0.65%)
May 28, 2019 261.02 261.99 258.33 258.33 2,680,993 -2.45(-0.94%)
May 24, 2019 261.61 262.03 260.10 260.78 1,916,800 +0.64(+0.25%)
May 23, 2019 261.09 261.10 258.69 260.14 4,805,550 -3.29(-1.25%)
May 22, 2019 263.15 264.30 262.89 263.43 3,436,867 -0.76(-0.29%)
May 21, 2019 263.54 264.54 263.28 264.19 3,969,091 +2.29(+0.87%)
May 20, 2019 261.96 263.17 261.05 261.90 2,747,228 -1.76(-0.67%)
May 17, 2019 262.92 266.08 262.91 263.66 4,186,189 -1.52(-0.57%)
May 16, 2019 263.54 266.65 263.48 265.18 4,270,804 +2.32(+0.88%)
May 15, 2019 259.63 263.48 259.40 262.86 3,423,817 +1.57(+0.60%)
May 14, 2019 260.00 262.85 259.86 261.30 3,496,652 +2.31(+0.89%)
May 13, 2019 260.37 261.37 258.11 258.99 6,367,848 -6.59(-2.48%)
May 10, 2019 263.37 266.41 260.28 265.58 4,727,357 +1.17(+0.44%)
May 09, 2019 263.02 264.88 261.21 264.41 4,674,576 -0.73(-0.28%)
May 08, 2019 265.17 266.85 264.50 265.14 6,344,180 -0.36(-0.13%)
May 07, 2019 267.53 268.14 263.52 265.50 5,746,612 -4.57(-1.69%)
May 06, 2019 266.70 270.42 266.39 270.07 3,048,820 -1.02(-0.37%)
May 03, 2019 269.97 271.38 269.77 271.08 3,451,092 +2.52(+0.94%)
May 02, 2019 268.92 269.87 266.95 268.57 3,581,437 -0.49(-0.18%)
May 01, 2019 271.74 271.93 269.03 269.06 3,223,053 -1.96(-0.72%)
Apr 30, 2019 270.61 271.38 269.16 271.02 4,967,411 +0.14(+0.05%)
Apr 29, 2019 270.63 271.50 270.54 270.88 3,261,091 +0.29(+0.11%)
Apr 26, 2019 269.35 270.62 268.52 270.59 2,359,037 +1.31(+0.49%)
Apr 25, 2019 269.36 269.94 268.04 269.28 2,008,193 -0.17(-0.06%)
Apr 24, 2019 270.01 270.29 269.30 269.45 2,804,721 -0.57(-0.21%)
Apr 23, 2019 268.01 270.26 267.78 270.01 4,995,191 +2.33(+0.87%)
Apr 22, 2019 266.62 267.78 266.53 267.69 3,144,255 +0.27(+0.10%)
Apr 18, 2019 267.50 267.67 266.15 267.41 4,769,069 +0.58(+0.22%)
Apr 17, 2019 268.68 268.69 266.44 266.84 4,739,772 -0.70(-0.26%)
Apr 16, 2019 268.25 268.31 266.92 267.54 4,104,688 +0.20(+0.08%)
Apr 15, 2019 267.63 267.70 266.53 267.34 3,412,091 -0.22(-0.08%)
Apr 12, 2019 267.38 267.82 266.69 267.56 2,747,551 +1.80(+0.68%)
Apr 11, 2019 266.29 266.30 265.15 265.76 2,818,712 -0.02(-0.01%)
Apr 10, 2019 265.32 265.89 264.91 265.78 3,143,194 +0.87(+0.33%)
Apr 09, 2019 265.33 265.60 264.35 264.91 4,357,374 -1.37(-0.52%)
Apr 08, 2019 265.61 266.36 264.95 266.29 2,721,590 +0.29(+0.11%)
Apr 05, 2019 265.45 266.09 265.16 265.99 4,289,705 +1.21(+0.46%)
Apr 04, 2019 264.43 265.02 263.70 264.78 3,733,080 +0.63(+0.24%)
Apr 03, 2019 264.89 265.31 263.45 264.15 3,754,567 +0.48(+0.18%)
Apr 02, 2019 263.72 263.90 262.87 263.68 7,820,758 +0.06(+0.02%)
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.