Skip to main content

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

525.78 +0.06 (+0.01%)
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 276.03 277.49 275.98 276.87 4,107,227 +1.41(+0.51%)
Sep 27, 2019 277.81 277.87 273.92 275.46 3,544,234 -1.47(-0.53%)
Sep 26, 2019 277.58 277.78 275.55 276.94 3,345,739 -0.56(-0.20%)
Sep 25, 2019 275.99 278.02 274.51 277.49 3,913,960 -1.80(-0.64%)
Sep 24, 2019 279.24 279.66 274.97 279.29 6,672,099 +1.14(+0.41%)
Sep 23, 2019 277.51 278.82 277.28 278.15 5,026,595 +0.15(+0.05%)
Sep 20, 2019 280.16 280.42 277.43 278.00 6,385,960 -1.54(-0.55%)
Sep 19, 2019 279.95 280.94 279.17 279.54 5,492,839 -0.04(-0.01%)
Sep 18, 2019 278.95 279.64 276.88 279.58 3,316,621 +0.20(+0.07%)
Sep 17, 2019 278.43 279.44 278.30 279.38 4,247,979 +0.67(+0.24%)
Sep 16, 2019 278.32 279.09 277.98 278.70 2,467,425 -0.82(-0.29%)
Sep 13, 2019 280.16 280.52 279.13 279.52 4,612,557 -0.19(-0.07%)
Sep 12, 2019 279.66 280.80 278.92 279.72 4,981,159 +0.89(+0.32%)
Sep 11, 2019 277.11 278.83 276.45 278.83 3,178,209 +2.00(+0.72%)
Sep 10, 2019 276.02 276.83 274.76 276.83 2,618,604 -0.02(-0.01%)
Sep 09, 2019 277.73 277.78 275.87 276.85 3,221,332 +0.13(+0.05%)
Sep 06, 2019 276.82 277.35 276.14 276.72 4,266,263 +0.19(+0.07%)
Sep 05, 2019 275.53 277.43 275.40 276.53 4,339,510 +3.57(+1.31%)
Sep 04, 2019 272.13 272.97 271.38 272.96 2,970,848 +3.09(+1.15%)
Sep 03, 2019 269.73 270.68 268.52 269.87 4,788,735 -1.72(-0.63%)
Aug 30, 2019 273.15 273.15 270.52 271.59 5,186,283 -0.01(-0.00%)
Aug 29, 2019 270.81 272.11 269.77 271.60 3,843,451 +3.49(+1.30%)
Aug 28, 2019 265.57 268.30 264.77 268.11 4,147,431 +1.80(+0.68%)
Aug 27, 2019 268.76 269.13 265.51 266.31 3,702,992 -1.02(-0.38%)
Aug 26, 2019 266.64 267.33 265.10 267.33 2,899,573 +2.94(+1.11%)
Aug 23, 2019 270.07 271.75 263.12 264.39 6,566,800 -7.01(-2.58%)
Aug 22, 2019 272.21 272.84 269.58 271.40 4,583,548 -0.10(-0.04%)
Aug 21, 2019 271.48 271.86 270.81 271.50 3,256,673 +2.21(+0.82%)
Aug 20, 2019 270.87 271.36 269.13 269.30 3,236,897 -2.10(-0.78%)
Aug 19, 2019 271.21 272.05 270.54 271.40 3,064,735 +3.22(+1.20%)
Aug 16, 2019 265.93 268.58 265.87 268.18 4,237,550 +3.91(+1.48%)
Aug 15, 2019 264.43 265.10 262.13 264.27 6,294,417 +0.68(+0.26%)
Aug 14, 2019 267.37 268.02 263.40 263.58 6,290,144 -8.01(-2.95%)
Aug 13, 2019 267.06 273.04 266.72 271.60 3,935,468 +4.13(+1.54%)
Aug 12, 2019 269.10 269.69 266.44 267.47 2,816,450 -3.28(-1.21%)
Aug 09, 2019 271.59 272.21 268.86 270.75 4,447,537 -1.77(-0.65%)
Aug 08, 2019 268.81 272.52 268.27 272.52 6,066,898 +5.19(+1.94%)
Aug 07, 2019 264.91 268.07 261.79 267.33 6,270,620 +0.26(+0.10%)
Aug 06, 2019 265.38 267.36 263.89 267.07 5,908,272 +3.52(+1.33%)
Aug 05, 2019 267.43 267.51 261.50 263.56 7,487,519 -8.17(-3.01%)
Aug 02, 2019 272.74 273.01 270.04 271.73 8,105,836 -1.94(-0.71%)
Aug 01, 2019 276.25 279.27 272.87 273.66 10,955,891 -2.50(-0.91%)
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%)
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.