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 )

508.17 +6.05 (+1.20%)
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 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 (%)
Jan 31, 2019 245.88 248.54 245.70 248.10 7,137,146 +2.12(+0.86%)
Jan 30, 2019 243.64 246.80 242.90 245.98 5,600,132 +3.88(+1.60%)
Jan 29, 2019 242.55 243.11 241.28 242.10 4,867,563 -0.34(-0.14%)
Jan 28, 2019 242.12 242.49 240.61 242.44 4,835,404 -1.96(-0.80%)
Jan 25, 2019 244.12 245.11 243.68 244.40 3,648,867 +2.16(+0.89%)
Jan 24, 2019 241.93 242.82 240.90 242.25 4,081,321 +0.24(+0.10%)
Jan 23, 2019 242.69 243.34 239.62 242.01 7,400,769 +0.35(+0.14%)
Jan 22, 2019 243.37 243.57 239.96 241.66 6,557,705 -3.26(-1.33%)
Jan 18, 2019 243.54 245.38 242.76 244.92 7,655,420 +3.23(+1.34%)
Jan 17, 2019 239.03 242.54 238.94 241.69 4,867,014 +1.76(+0.74%)
Jan 16, 2019 239.71 240.77 239.52 239.93 4,800,564 +0.63(+0.26%)
Jan 15, 2019 236.97 239.56 236.97 239.29 4,133,325 +2.56(+1.08%)
Jan 14, 2019 236.09 237.38 235.68 236.74 4,058,882 -1.15(-0.48%)
Jan 11, 2019 236.85 238.03 236.24 237.89 5,594,682 -0.13(-0.05%)
Jan 10, 2019 235.56 238.19 234.88 238.02 4,725,263 +0.93(+0.39%)
Jan 09, 2019 236.72 237.99 235.47 237.08 4,482,115 +1.10(+0.46%)
Jan 08, 2019 236.07 236.47 233.46 235.99 5,847,067 +2.30(+0.99%)
Jan 07, 2019 232.29 235.23 231.35 233.69 6,524,309 +1.56(+0.67%)
Jan 04, 2019 227.55 232.61 227.17 232.12 7,037,790 +7.88(+3.52%)
Jan 03, 2019 228.22 228.44 223.92 224.24 6,375,993 -5.75(-2.50%)
Jan 02, 2019 226.17 230.88 226.06 229.99 6,532,659 +0.10(+0.04%)
Dec 31, 2018 229.36 229.90 227.49 229.88 11,074,004 +2.08(+0.91%)
Dec 28, 2018 229.35 231.04 226.54 227.80 11,882,298 -0.37(-0.16%)
Dec 27, 2018 222.94 228.18 219.60 228.17 13,902,238 +2.18(+0.97%)
Dec 26, 2018 216.92 226.19 214.85 225.99 14,400,036 +10.57(+4.91%)
Dec 24, 2018 219.72 220.82 215.38 215.43 7,034,600 -5.71(-2.58%)
Dec 21, 2018 226.80 229.41 220.56 221.14 15,630,667 -4.64(-2.05%)
Dec 20, 2018 228.32 229.89 223.54 225.77 14,994,254 -3.93(-1.71%)
Dec 19, 2018 233.22 237.09 227.87 229.71 14,423,908 -3.54(-1.52%)
Dec 18, 2018 235.12 235.74 231.50 233.25 11,250,019 -0.03(-0.01%)
Dec 17, 2018 237.22 238.26 231.71 233.27 10,207,341 -4.84(-2.03%)
Dec 14, 2018 240.39 241.36 237.53 238.12 6,700,566 -4.39(-1.81%)
Dec 13, 2018 243.60 244.52 241.45 242.51 5,746,586 -0.23(-0.09%)
Dec 12, 2018 244.54 245.87 242.61 242.74 4,272,791 +1.31(+0.54%)
Dec 11, 2018 244.66 244.85 239.94 241.43 4,983,707 +0.05(+0.02%)
Dec 10, 2018 240.79 242.40 236.40 241.38 9,391,276 +0.36(+0.15%)
Dec 07, 2018 246.33 247.98 240.10 241.02 6,710,264 -5.64(-2.29%)
Dec 06, 2018 243.13 246.80 239.90 246.67 9,401,126 -0.64(-0.26%)
Dec 04, 2018 254.53 254.93 246.78 247.31 7,413,876 -8.02(-3.14%)
Dec 03, 2018 256.29 256.43 253.72 255.33 6,484,904 +3.06(+1.21%)
Nov 30, 2018 250.33 252.62 250.00 252.27 8,378,876 +1.75(+0.70%)
Nov 29, 2018 250.26 251.94 249.09 250.52 5,400,179 -0.51(-0.20%)
Nov 28, 2018 246.47 251.03 245.49 251.03 6,043,304 +5.73(+2.33%)
Nov 27, 2018 243.61 245.33 242.85 245.31 5,026,035 +0.77(+0.32%)
Nov 26, 2018 242.98 244.59 242.57 244.53 3,511,272 +3.77(+1.57%)
Nov 23, 2018 240.57 242.07 240.50 240.76 1,830,162 -1.50(-0.62%)
Nov 21, 2018 242.26 242.26 242.26 0 +0.78(+0.32%)
Nov 20, 2018 242.57 244.07 240.56 241.47 6,910,233 -4.56(-1.86%)
Nov 19, 2018 249.65 249.89 245.09 246.04 3,917,750 -4.18(-1.67%)
Nov 16, 2018 248.49 251.12 248.00 250.22 4,191,697 +0.71(+0.28%)
Nov 15, 2018 245.75 250.07 244.07 249.51 6,791,331 +2.49(+1.01%)
Nov 14, 2018 250.64 251.05 245.41 247.02 5,084,603 -1.72(-0.69%)
Nov 13, 2018 249.65 251.70 247.98 248.74 5,944,806 -0.36(-0.15%)
Nov 12, 2018 253.41 253.64 248.65 249.11 4,172,800 -4.95(-1.95%)
Nov 09, 2018 255.13 255.31 252.50 254.05 5,870,558 -2.32(-0.91%)
Nov 08, 2018 256.18 257.11 255.31 256.38 8,439,884 -0.55(-0.22%)
Nov 07, 2018 253.75 257.02 253.34 256.93 8,451,194 +5.42(+2.15%)
Nov 06, 2018 249.91 251.68 249.83 251.51 2,676,702 +1.44(+0.58%)
Nov 05, 2018 249.17 250.50 248.09 250.07 6,177,867 +1.52(+0.61%)
Nov 02, 2018 251.14 251.59 246.47 248.54 3,737,683 -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.