Skip to main content

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

525.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 279.42 279.59 274.00 276.16 9,296,738 -3.00(-1.07%)
Jul 30, 2019 278.40 279.55 278.00 279.16 5,094,864 -0.68(-0.24%)
Jul 29, 2019 280.23 280.27 279.26 279.85 2,520,482 -0.51(-0.18%)
Jul 26, 2019 279.18 280.55 279.09 280.35 2,938,189 +1.90(+0.68%)
Jul 25, 2019 279.38 279.39 277.64 278.45 3,977,890 -1.35(-0.48%)
Jul 24, 2019 277.74 279.80 277.64 279.80 2,590,697 +1.34(+0.48%)
Jul 23, 2019 277.71 278.50 276.84 278.46 2,393,795 +1.97(+0.71%)
Jul 22, 2019 276.26 277.07 275.74 276.49 2,786,031 +0.63(+0.23%)
Jul 19, 2019 278.52 278.55 275.67 275.86 3,803,491 -1.62(-0.58%)
Jul 18, 2019 275.85 277.76 275.42 277.47 4,736,329 +1.08(+0.39%)
Jul 17, 2019 278.23 278.39 276.39 276.39 2,321,238 -1.81(-0.65%)
Jul 16, 2019 279.10 279.27 277.97 278.20 2,420,447 -0.94(-0.34%)
Jul 15, 2019 279.51 279.54 278.69 279.14 4,768,117 -0.03(-0.01%)
Jul 12, 2019 278.36 279.17 278.04 279.17 4,708,991 +1.44(+0.52%)
Jul 11, 2019 277.84 278.09 276.81 277.73 5,571,586 +0.49(+0.18%)
Jul 10, 2019 276.99 278.16 276.41 277.24 2,706,806 +1.27(+0.46%)
Jul 09, 2019 274.32 276.19 274.28 275.98 1,672,644 +0.44(+0.16%)
Jul 08, 2019 275.68 276.00 274.79 275.54 3,201,163 -1.43(-0.52%)
Jul 05, 2019 276.12 277.21 274.79 276.97 2,381,692 -0.35(-0.13%)
Jul 03, 2019 275.85 277.35 275.72 277.32 2,008,635 +2.08(+0.75%)
Jul 02, 2019 274.40 275.24 273.52 275.24 4,102,364 +0.84(+0.31%)
Jul 01, 2019 275.37 275.84 273.20 274.40 4,263,145 +2.37(+0.87%)
Jun 28, 2019 271.60 272.45 271.07 272.03 6,231,666 +1.36(+0.50%)
Jun 27, 2019 270.40 271.09 270.05 270.67 2,949,678 +1.11(+0.41%)
Jun 26, 2019 270.80 271.33 269.51 269.56 4,561,854 -0.31(-0.11%)
Jun 25, 2019 272.58 272.64 269.77 269.87 3,223,014 -2.64(-0.97%)
Jun 24, 2019 273.09 273.43 272.40 272.51 3,845,703 -0.28(-0.10%)
Jun 21, 2019 272.99 274.29 272.69 272.79 3,931,021 -0.42(-0.15%)
Jun 20, 2019 273.48 273.71 271.23 273.20 4,774,874 +2.56(+0.95%)
Jun 19, 2019 270.22 271.24 269.29 270.64 8,237,674 +0.73(+0.27%)
Jun 18, 2019 269.15 271.15 268.80 269.91 5,007,697 +2.50(+0.94%)
Jun 17, 2019 267.42 268.06 267.10 267.40 2,720,912 +0.25(+0.09%)
Jun 14, 2019 267.21 267.78 266.38 267.16 2,180,464 -0.34(-0.13%)
Jun 13, 2019 267.30 267.82 266.59 267.50 2,511,582 +1.22(+0.46%)
Jun 12, 2019 266.62 267.16 265.86 266.28 2,518,570 -0.60(-0.23%)
Jun 11, 2019 268.76 269.15 266.18 266.88 3,187,012 -0.05(-0.02%)
Jun 10, 2019 267.26 268.59 266.81 266.93 4,211,172 +1.22(+0.46%)
Jun 07, 2019 264.08 266.77 263.90 265.71 3,466,982 +2.67(+1.01%)
Jun 06, 2019 261.62 263.71 260.96 263.04 4,681,622 +1.74(+0.67%)
Jun 05, 2019 260.74 261.33 258.87 261.30 5,095,428 +2.22(+0.86%)
Jun 04, 2019 255.88 259.21 255.44 259.08 3,923,352 +5.56(+2.19%)
Jun 03, 2019 254.22 255.36 252.16 253.52 6,093,187 -0.84(-0.33%)
May 31, 2019 255.06 255.88 254.19 254.36 5,917,919 -3.28(-1.27%)
May 30, 2019 257.72 258.60 256.55 257.64 4,185,592 +0.58(+0.22%)
May 29, 2019 257.55 257.94 255.52 257.06 7,048,496 -1.69(-0.65%)
May 28, 2019 261.44 262.42 258.75 258.75 2,676,653 -2.46(-0.94%)
May 24, 2019 262.03 262.45 260.52 261.20 1,913,697 +0.64(+0.25%)
May 23, 2019 261.52 261.53 259.11 260.56 4,797,771 -3.29(-1.25%)
May 22, 2019 263.58 264.73 263.31 263.86 3,431,304 -0.76(-0.29%)
May 21, 2019 263.97 264.97 263.71 264.62 3,962,666 +2.29(+0.87%)
May 20, 2019 262.39 263.60 261.47 262.32 2,742,781 -1.76(-0.67%)
May 17, 2019 263.34 266.51 263.33 264.08 4,179,413 -1.52(-0.57%)
May 16, 2019 263.97 267.08 263.91 265.61 4,263,891 +2.32(+0.88%)
May 15, 2019 260.05 263.90 259.82 263.29 3,418,275 +1.57(+0.60%)
May 14, 2019 260.43 263.28 260.28 261.72 3,490,992 +2.31(+0.89%)
May 13, 2019 260.79 261.79 258.53 259.41 6,357,541 -6.61(-2.48%)
May 10, 2019 263.80 266.84 260.70 266.01 4,719,705 +1.17(+0.44%)
May 09, 2019 263.44 265.31 261.64 264.84 4,667,009 -0.73(-0.28%)
May 08, 2019 265.60 267.28 264.93 265.57 6,333,911 -0.36(-0.13%)
May 07, 2019 267.97 268.57 263.95 265.93 5,737,310 -4.58(-1.69%)
May 06, 2019 267.13 270.86 266.82 270.51 3,043,885 -1.02(-0.38%)
May 03, 2019 270.41 271.82 270.20 271.52 3,445,505 +2.52(+0.94%)
May 02, 2019 269.35 270.31 267.38 269.00 3,575,640 -0.50(-0.18%)
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.