Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 260.79 261.19 259.62 261.02 4,721,776 +1.72(+0.66%)
Mar 28, 2019 258.90 259.68 257.72 259.31 2,590,492 +1.02(+0.39%)
Mar 27, 2019 259.61 260.20 256.68 258.29 3,747,043 -1.27(-0.49%)
Mar 26, 2019 259.47 260.59 258.17 259.55 4,603,634 +1.88(+0.73%)
Mar 25, 2019 257.55 258.75 256.41 257.67 5,152,642 -0.23(-0.09%)
Mar 22, 2019 261.54 262.08 257.82 257.90 7,130,523 -4.96(-1.89%)
Mar 21, 2019 259.14 263.32 259.12 262.87 3,941,189 +2.92(+1.12%)
Mar 20, 2019 260.56 261.77 258.85 259.95 5,093,261 -0.94(-0.36%)
Mar 19, 2019 261.77 262.57 259.88 260.88 6,397,907 +0.12(+0.05%)
Mar 18, 2019 260.00 261.00 259.78 260.77 4,144,042 +1.03(+0.40%)
Mar 15, 2019 259.08 260.58 258.87 259.73 3,428,434 +1.16(+0.45%)
Mar 14, 2019 258.69 259.11 258.04 258.57 2,622,849 -0.13(-0.05%)
Mar 13, 2019 257.86 259.60 257.69 258.70 3,069,751 +1.78(+0.69%)
Mar 12, 2019 256.55 257.47 256.39 256.92 2,286,960 +0.90(+0.35%)
Mar 11, 2019 253.04 256.14 253.03 256.01 4,202,736 +3.66(+1.45%)
Mar 08, 2019 250.87 252.47 250.43 252.35 5,818,181 -0.51(-0.20%)
Mar 07, 2019 254.48 254.60 251.93 252.86 4,983,191 -2.06(-0.81%)
Mar 06, 2019 256.62 256.63 254.62 254.92 3,732,557 -1.64(-0.64%)
Mar 05, 2019 256.99 257.18 255.95 256.55 2,736,787 -0.33(-0.13%)
Mar 04, 2019 258.90 259.08 254.50 256.88 5,264,693 -1.05(-0.41%)
Mar 01, 2019 257.83 258.22 256.33 257.93 4,601,198 +1.82(+0.71%)
Feb 28, 2019 256.43 256.90 255.88 256.12 4,557,917 -0.54(-0.21%)
Feb 27, 2019 256.08 257.02 255.09 256.65 3,593,691 -0.13(-0.05%)
Feb 26, 2019 256.56 257.67 256.43 256.78 5,342,615 -0.19(-0.07%)
Feb 25, 2019 258.07 258.62 256.87 256.97 5,143,039 +0.40(+0.16%)
Feb 22, 2019 255.69 256.81 255.40 256.57 5,431,929 +1.47(+0.58%)
Feb 21, 2019 255.32 255.63 254.03 255.10 3,413,041 -0.80(-0.31%)
Feb 20, 2019 255.41 256.40 254.90 255.91 6,057,147 +0.49(+0.19%)
Feb 19, 2019 254.19 256.10 254.16 255.41 5,022,047 +0.36(+0.14%)
Feb 15, 2019 254.00 255.06 253.83 255.06 5,302,011 +2.86(+1.13%)
Feb 14, 2019 251.66 253.37 250.83 252.20 7,823,988 -0.57(-0.23%)
Feb 13, 2019 252.83 253.65 252.40 252.77 3,276,415 +0.77(+0.30%)
Feb 12, 2019 250.40 252.35 250.34 252.00 4,689,898 +3.23(+1.30%)
Feb 11, 2019 249.28 249.56 248.24 248.77 3,031,001 +0.14(+0.06%)
Feb 08, 2019 247.01 248.65 246.20 248.63 3,184,249 +0.27(+0.11%)
Feb 07, 2019 249.04 249.59 246.62 248.36 7,308,346 -2.36(-0.94%)
Feb 06, 2019 250.74 251.24 249.95 250.72 4,337,083 -0.37(-0.15%)
Feb 05, 2019 250.45 251.33 249.92 251.09 4,433,398 +1.07(+0.43%)
Feb 04, 2019 248.30 250.04 247.58 250.02 3,240,002 +1.78(+0.72%)
Feb 01, 2019 248.33 249.28 247.44 248.24 4,270,438 +0.14(+0.06%)
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%)
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.