Skip to main content

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

574.82 +10.31 (+1.83%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 287.34 293.21 287.22 291.59 5,804,464 +3.79(+1.32%)
Jun 29, 2020 284.88 287.80 282.57 287.80 4,316,456 +4.26(+1.50%)
Jun 26, 2020 289.39 289.58 283.05 283.54 5,277,455 -6.93(-2.39%)
Jun 25, 2020 286.19 290.78 284.76 290.47 6,827,709 +3.01(+1.05%)
Jun 24, 2020 292.86 293.51 285.63 287.46 5,371,520 -7.45(-2.53%)
Jun 23, 2020 296.31 297.30 294.57 294.90 4,029,409 +1.20(+0.41%)
Jun 22, 2020 291.10 293.99 289.95 293.71 4,444,467 +2.09(+0.72%)
Jun 19, 2020 296.90 297.15 290.36 291.62 4,071,787 -1.79(-0.61%)
Jun 18, 2020 291.71 293.89 291.28 293.41 4,255,650 +0.23(+0.08%)
Jun 17, 2020 295.59 295.84 292.53 293.18 3,749,606 -1.33(-0.45%)
Jun 16, 2020 296.96 297.06 289.54 294.51 5,573,901 +5.56(+1.92%)
Jun 15, 2020 280.38 290.05 279.16 288.95 6,659,354 +2.63(+0.92%)
Jun 12, 2020 290.01 290.81 280.94 286.32 8,373,788 +3.53(+1.25%)
Jun 11, 2020 293.09 293.58 282.31 282.79 8,410,219 -17.37(-5.79%)
Jun 10, 2020 302.49 303.39 299.49 300.16 6,399,123 -1.78(-0.59%)
Jun 09, 2020 301.43 303.37 300.54 301.94 4,613,397 -2.24(-0.74%)
Jun 08, 2020 301.21 304.32 300.81 304.18 4,076,619 +3.68(+1.22%)
Jun 05, 2020 298.53 302.35 298.48 300.50 7,636,850 +7.63(+2.61%)
Jun 04, 2020 292.72 294.54 290.83 292.87 7,460,444 -0.99(-0.34%)
Jun 03, 2020 291.92 294.73 291.63 293.86 5,187,477 +3.90(+1.35%)
Jun 02, 2020 288.47 289.95 287.08 289.95 3,393,502 +2.39(+0.83%)
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.