Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 285.41 287.78 282.69 287.02 7,534,237 +1.16(+0.40%)
May 28, 2020 287.62 289.58 285.25 285.86 6,250,975 -0.56(-0.20%)
May 27, 2020 285.12 286.48 280.18 286.42 7,237,984 +4.12(+1.46%)
May 26, 2020 284.96 285.15 281.87 282.30 7,760,900 +3.54(+1.27%)
May 22, 2020 277.93 278.96 276.70 278.77 3,933,203 +0.56(+0.20%)
May 21, 2020 280.07 280.88 277.15 278.20 4,109,984 -2.05(-0.73%)
May 20, 2020 279.14 281.08 278.95 280.25 4,129,580 +4.70(+1.71%)
May 19, 2020 277.76 279.48 275.49 275.55 5,659,631 -2.87(-1.03%)
May 18, 2020 276.59 279.98 276.21 278.42 6,400,530 +8.35(+3.09%)
May 15, 2020 266.48 270.13 265.45 270.07 7,559,543 +1.17(+0.43%)
May 14, 2020 263.18 269.00 258.63 268.90 9,267,438 +3.18(+1.20%)
May 13, 2020 269.88 270.97 263.21 265.72 9,139,853 -4.64(-1.72%)
May 12, 2020 277.19 277.60 270.35 270.36 5,036,885 -5.62(-2.04%)
May 11, 2020 273.88 277.43 273.56 275.98 6,507,996 -0.01(-0.00%)
May 08, 2020 274.68 276.38 273.50 275.99 4,617,216 +4.54(+1.67%)
May 07, 2020 271.52 273.40 270.94 271.45 4,021,535 +3.18(+1.18%)
May 06, 2020 271.82 272.17 268.09 268.27 3,651,948 -1.78(-0.66%)
May 05, 2020 270.42 272.93 269.61 270.05 6,315,174 +2.36(+0.88%)
May 04, 2020 264.79 267.90 263.43 267.69 5,057,327 +1.04(+0.39%)
May 01, 2020 269.16 269.85 265.63 266.65 6,742,726 -7.18(-2.62%)
Apr 30, 2020 275.24 275.73 272.31 273.83 11,951,512 -2.79(-1.01%)
Apr 29, 2020 275.09 278.23 274.04 276.62 7,546,580 +7.04(+2.61%)
Apr 28, 2020 274.61 274.96 269.31 269.58 7,340,660 -1.46(-0.54%)
Apr 27, 2020 269.01 271.99 268.55 271.04 5,671,500 +4.03(+1.51%)
Apr 24, 2020 264.84 267.64 262.76 267.00 5,328,980 +3.69(+1.40%)
Apr 23, 2020 264.60 267.86 263.02 263.32 7,754,425 -0.08(-0.03%)
Apr 22, 2020 262.57 265.15 261.26 263.39 7,655,289 +5.83(+2.26%)
Apr 21, 2020 261.09 262.31 256.68 257.56 9,239,234 -8.09(-3.04%)
Apr 20, 2020 266.64 270.12 265.46 265.65 6,041,874 -4.81(-1.78%)
Apr 17, 2020 269.25 271.06 266.45 270.46 8,488,218 +7.08(+2.69%)
Apr 16, 2020 263.35 264.18 260.16 263.38 6,737,090 +1.39(+0.53%)
Apr 15, 2020 261.87 263.77 259.86 261.99 6,388,663 -5.89(-2.20%)
Apr 14, 2020 265.09 268.79 264.09 267.88 8,619,012 +7.89(+3.04%)
Apr 13, 2020 261.45 261.74 256.08 259.99 8,048,561 -2.52(-0.96%)
Apr 09, 2020 262.06 265.29 259.90 262.51 12,187,391 +3.88(+1.50%)
Apr 08, 2020 252.75 259.81 250.54 258.63 6,347,906 +8.55(+3.42%)
Apr 07, 2020 258.70 259.57 249.89 250.08 12,448,902 +0.10(+0.04%)
Apr 06, 2020 243.24 251.87 242.21 249.98 10,203,594 +15.78(+6.74%)
Apr 03, 2020 236.52 238.93 231.36 234.20 6,825,237 -3.36(-1.41%)
Apr 02, 2020 231.28 238.38 230.83 237.56 7,980,254 +5.45(+2.35%)
Apr 01, 2020 233.95 237.21 230.06 232.11 14,541,318 -10.91(-4.49%)
Mar 31, 2020 245.84 248.38 241.70 243.02 10,149,244 -3.72(-1.51%)
Mar 30, 2020 241.26 247.53 239.23 246.74 10,137,069 +7.64(+3.19%)
Mar 27, 2020 238.88 246.06 236.79 239.11 10,116,854 -7.65(-3.10%)
Mar 26, 2020 235.43 247.94 235.03 246.75 16,884,974 +14.01(+6.02%)
Mar 25, 2020 230.95 241.89 226.18 232.74 12,679,939 +2.94(+1.28%)
Mar 24, 2020 221.50 230.24 220.54 229.81 13,327,256 +19.84(+9.45%)
Mar 23, 2020 215.18 216.33 205.88 209.96 15,468,500 -6.08(-2.82%)
Mar 20, 2020 228.84 230.57 215.62 216.05 13,502,454 -10.19(-4.50%)
Mar 19, 2020 223.67 232.02 217.71 226.24 19,597,104 +0.83(+0.37%)
Mar 18, 2020 221.71 230.75 213.82 225.40 23,539,270 -13.29(-5.57%)
Mar 17, 2020 229.73 240.20 222.27 238.69 19,396,368 +14.27(+6.36%)
Mar 16, 2020 226.62 240.96 219.64 224.42 19,255,522 -29.38(-11.57%)
Mar 13, 2020 247.43 254.28 234.14 253.80 26,658,672 +21.11(+9.07%)
Mar 12, 2020 240.09 250.27 232.31 232.68 24,003,312 -24.78(-9.62%)
Mar 11, 2020 263.43 264.53 254.21 257.46 10,708,914 -13.16(-4.86%)
Mar 10, 2020 267.03 270.80 256.66 270.62 15,198,222 +13.79(+5.37%)
Mar 09, 2020 259.18 266.64 256.63 256.83 15,687,662 -22.34(-8.00%)
Mar 06, 2020 275.24 280.42 272.37 279.17 10,588,551 -4.73(-1.67%)
Mar 05, 2020 286.29 289.56 281.61 283.90 6,954,742 -10.27(-3.49%)
Mar 04, 2020 287.35 294.17 284.79 294.17 7,684,512 +12.38(+4.39%)
Mar 03, 2020 290.44 294.55 279.34 281.79 13,779,401 -8.32(-2.87%)
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.