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 )

503.04 -2.94 (-0.58%)
Official Closing Price Updated: 8:00 PM EDT, Apr 17, 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 (%)
Jun 28, 2019 271.56 272.42 271.04 272.00 6,232,391 +1.36(+0.50%)
Jun 27, 2019 270.37 271.06 270.02 270.64 2,950,021 +1.11(+0.41%)
Jun 26, 2019 270.77 271.30 269.48 269.53 4,562,385 -0.30(-0.11%)
Jun 25, 2019 272.55 272.61 269.74 269.84 3,223,389 -2.64(-0.97%)
Jun 24, 2019 273.06 273.40 272.37 272.48 3,846,150 -0.28(-0.10%)
Jun 21, 2019 272.96 274.26 272.66 272.75 3,931,479 -0.42(-0.15%)
Jun 20, 2019 273.45 273.68 271.19 273.17 4,775,429 +2.57(+0.95%)
Jun 19, 2019 270.19 271.20 269.26 270.60 8,238,632 +0.73(+0.27%)
Jun 18, 2019 269.12 271.12 268.77 269.88 5,008,279 +2.50(+0.94%)
Jun 17, 2019 267.38 268.03 267.07 267.37 2,721,229 +0.25(+0.09%)
Jun 14, 2019 267.18 267.75 266.35 267.13 2,180,717 -0.34(-0.13%)
Jun 13, 2019 267.26 267.79 266.56 267.47 2,511,874 +1.22(+0.46%)
Jun 12, 2019 266.59 267.13 265.82 266.25 2,518,863 -0.60(-0.23%)
Jun 11, 2019 268.73 269.12 266.15 266.85 3,187,383 -0.05(-0.02%)
Jun 10, 2019 267.23 268.56 266.78 266.90 4,211,662 +1.22(+0.46%)
Jun 07, 2019 264.06 266.74 263.87 265.68 3,467,385 +2.67(+1.01%)
Jun 06, 2019 261.59 263.68 260.93 263.01 4,682,167 +1.74(+0.67%)
Jun 05, 2019 260.71 261.30 258.84 261.27 5,096,021 +2.22(+0.86%)
Jun 04, 2019 255.85 259.18 255.41 259.05 3,923,809 +5.56(+2.19%)
Jun 03, 2019 254.19 255.33 252.13 253.49 6,093,896 -0.84(-0.33%)
May 31, 2019 255.03 255.85 254.16 254.33 5,918,608 -3.27(-1.27%)
May 30, 2019 257.69 258.57 256.52 257.61 4,186,079 +0.58(+0.22%)
May 29, 2019 257.52 257.91 255.49 257.03 7,049,317 -1.69(-0.65%)
May 28, 2019 261.41 262.38 258.72 258.72 2,676,965 -2.46(-0.94%)
May 24, 2019 262.00 262.42 260.49 261.18 1,913,920 +0.64(+0.25%)
May 23, 2019 261.49 261.50 259.07 260.53 4,798,330 -3.29(-1.25%)
May 22, 2019 263.55 264.70 263.28 263.82 3,431,703 -0.76(-0.29%)
May 21, 2019 263.94 264.94 263.68 264.59 3,963,127 +2.29(+0.87%)
May 20, 2019 262.36 263.57 261.44 262.29 2,743,101 -1.76(-0.67%)
May 17, 2019 263.31 266.48 263.30 264.06 4,179,899 -1.52(-0.57%)
May 16, 2019 263.94 267.05 263.88 265.58 4,264,387 +2.32(+0.88%)
May 15, 2019 260.02 263.87 259.79 263.26 3,418,673 +1.57(+0.60%)
May 14, 2019 260.39 263.25 260.25 261.69 3,491,398 +2.31(+0.89%)
May 13, 2019 260.76 261.76 258.50 259.38 6,358,281 -6.60(-2.48%)
May 10, 2019 263.77 266.81 260.67 265.98 4,720,254 +1.17(+0.44%)
May 09, 2019 263.41 265.28 261.61 264.81 4,667,552 -0.73(-0.28%)
May 08, 2019 265.57 267.25 264.90 265.54 6,334,648 -0.36(-0.13%)
May 07, 2019 267.93 268.54 263.92 265.90 5,737,978 -4.58(-1.69%)
May 06, 2019 267.10 270.82 266.79 270.48 3,044,239 -1.02(-0.37%)
May 03, 2019 270.37 271.79 270.17 271.49 3,445,906 +2.52(+0.94%)
May 02, 2019 269.32 270.27 267.35 268.97 3,576,056 -0.50(-0.18%)
May 01, 2019 272.15 272.34 269.44 269.47 3,218,211 -1.96(-0.72%)
Apr 30, 2019 271.02 271.79 269.57 271.43 4,959,948 +0.14(+0.05%)
Apr 29, 2019 271.03 271.91 270.94 271.29 3,256,191 +0.29(+0.11%)
Apr 26, 2019 269.75 271.02 268.93 271.00 2,355,493 +1.31(+0.49%)
Apr 25, 2019 269.77 270.35 268.44 269.69 2,005,176 -0.17(-0.06%)
Apr 24, 2019 270.42 270.69 269.70 269.85 2,800,507 -0.57(-0.21%)
Apr 23, 2019 268.41 270.67 268.18 270.42 4,987,686 +2.33(+0.87%)
Apr 22, 2019 267.02 268.18 266.94 268.09 3,139,531 +0.27(+0.10%)
Apr 18, 2019 267.90 268.07 266.55 267.81 4,761,904 +0.58(+0.22%)
Apr 17, 2019 269.08 269.09 266.84 267.24 4,732,651 -0.71(-0.26%)
Apr 16, 2019 268.66 268.71 267.32 267.94 4,098,521 +0.20(+0.08%)
Apr 15, 2019 268.04 268.10 266.94 267.74 3,406,964 -0.22(-0.08%)
Apr 12, 2019 267.79 268.22 267.09 267.96 2,743,423 +1.80(+0.68%)
Apr 11, 2019 266.69 266.70 265.55 266.16 2,814,477 -0.02(-0.01%)
Apr 10, 2019 265.72 266.29 265.31 266.18 3,138,471 +0.87(+0.33%)
Apr 09, 2019 265.73 266.00 264.75 265.31 4,350,828 -1.38(-0.52%)
Apr 08, 2019 266.01 266.76 265.35 266.69 2,717,501 +0.29(+0.11%)
Apr 05, 2019 265.85 266.49 265.56 266.39 4,283,260 +1.21(+0.46%)
Apr 04, 2019 264.82 265.42 264.10 265.18 3,727,471 +0.63(+0.24%)
Apr 03, 2019 265.29 265.71 263.84 264.55 3,748,926 +0.48(+0.18%)
Apr 02, 2019 264.12 264.29 263.27 264.07 7,809,008 +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.