Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 275.55 277.01 275.50 276.39 4,114,357 +1.41(+0.51%)
Sep 27, 2019 277.33 277.39 273.45 274.98 3,550,386 -1.47(-0.53%)
Sep 26, 2019 277.10 277.30 275.08 276.46 3,351,546 -0.56(-0.20%)
Sep 25, 2019 275.51 277.54 274.03 277.01 3,920,754 -1.80(-0.64%)
Sep 24, 2019 278.75 279.18 274.49 278.81 6,683,680 +1.14(+0.41%)
Sep 23, 2019 277.03 278.34 276.80 277.67 5,035,326 +0.15(+0.05%)
Sep 20, 2019 279.67 279.93 276.95 277.52 6,397,051 -1.54(-0.55%)
Sep 19, 2019 279.46 280.45 278.69 279.06 5,502,379 -0.04(-0.01%)
Sep 18, 2019 278.47 279.16 276.40 279.09 3,322,382 +0.20(+0.07%)
Sep 17, 2019 277.94 278.96 277.81 278.89 4,255,357 +0.67(+0.24%)
Sep 16, 2019 277.84 278.61 277.50 278.22 2,471,711 -0.82(-0.29%)
Sep 13, 2019 279.67 280.04 278.64 279.04 4,620,569 -0.19(-0.07%)
Sep 12, 2019 279.18 280.31 278.44 279.23 4,989,810 +0.88(+0.32%)
Sep 11, 2019 276.62 278.35 275.97 278.35 3,183,729 +2.00(+0.72%)
Sep 10, 2019 275.55 276.35 274.29 276.35 2,623,152 -0.02(-0.01%)
Sep 09, 2019 277.25 277.30 275.39 276.37 3,226,927 +0.13(+0.05%)
Sep 06, 2019 276.34 276.86 275.66 276.24 4,273,673 +0.18(+0.07%)
Sep 05, 2019 275.05 276.95 274.92 276.05 4,347,047 +3.57(+1.31%)
Sep 04, 2019 271.66 272.50 270.91 272.49 2,976,007 +3.09(+1.15%)
Sep 03, 2019 269.26 270.21 268.06 269.40 4,797,052 -1.71(-0.63%)
Aug 30, 2019 272.67 272.67 270.06 271.12 5,195,291 -0.01(-0.00%)
Aug 29, 2019 270.34 271.64 269.30 271.12 3,850,126 +3.48(+1.30%)
Aug 28, 2019 265.11 267.84 264.32 267.64 4,154,635 +1.80(+0.68%)
Aug 27, 2019 268.30 268.67 265.05 265.85 3,709,423 -1.02(-0.38%)
Aug 26, 2019 266.18 266.87 264.64 266.87 2,904,609 +2.94(+1.11%)
Aug 23, 2019 269.60 271.28 262.67 263.93 6,578,205 -7.00(-2.58%)
Aug 22, 2019 271.74 272.37 269.12 270.93 4,591,509 -0.10(-0.04%)
Aug 21, 2019 271.00 271.39 270.34 271.03 3,262,330 +2.20(+0.82%)
Aug 20, 2019 270.40 270.88 268.67 268.83 3,242,519 -2.10(-0.78%)
Aug 19, 2019 270.74 271.58 270.07 270.93 3,070,058 +3.21(+1.20%)
Aug 16, 2019 265.47 268.11 265.41 267.72 4,244,910 +3.91(+1.48%)
Aug 15, 2019 263.98 264.64 261.67 263.81 6,305,349 +0.68(+0.26%)
Aug 14, 2019 266.90 267.56 262.94 263.13 6,301,069 -8.00(-2.95%)
Aug 13, 2019 266.60 272.56 266.26 271.12 3,942,303 +4.12(+1.54%)
Aug 12, 2019 268.64 269.22 265.97 267.01 2,821,342 -3.27(-1.21%)
Aug 09, 2019 271.12 271.74 268.40 270.28 4,455,261 -1.77(-0.65%)
Aug 08, 2019 268.34 272.05 267.81 272.05 6,077,435 +5.18(+1.94%)
Aug 07, 2019 264.45 267.61 261.34 266.87 6,281,511 +0.26(+0.10%)
Aug 06, 2019 264.92 266.90 263.43 266.61 5,918,534 +3.51(+1.33%)
Aug 05, 2019 266.97 267.04 261.05 263.10 7,500,523 -8.15(-3.01%)
Aug 02, 2019 272.27 272.53 269.57 271.25 8,119,914 -1.93(-0.71%)
Aug 01, 2019 275.77 278.79 272.40 273.19 10,974,919 -2.50(-0.91%)
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%)
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.