Skip to main content

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

564.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 287.38 293.24 287.25 291.62 5,803,788 +3.80(+1.32%)
Jun 29, 2020 284.91 287.83 282.60 287.83 4,315,954 +4.26(+1.50%)
Jun 26, 2020 289.42 289.62 283.08 283.57 5,276,841 -6.93(-2.39%)
Jun 25, 2020 286.23 290.81 284.80 290.50 6,826,914 +3.01(+1.05%)
Jun 24, 2020 292.89 293.54 285.66 287.49 5,370,895 -7.45(-2.53%)
Jun 23, 2020 296.34 297.33 294.61 294.94 4,028,940 +1.20(+0.41%)
Jun 22, 2020 291.13 294.02 289.99 293.74 4,443,950 +2.09(+0.72%)
Jun 19, 2020 296.93 297.19 290.39 291.65 4,071,313 -1.79(-0.61%)
Jun 18, 2020 291.75 293.92 291.31 293.44 4,255,155 +0.23(+0.08%)
Jun 17, 2020 295.62 295.87 292.56 293.21 3,749,169 -1.33(-0.45%)
Jun 16, 2020 296.99 297.09 289.57 294.54 5,573,252 +5.55(+1.92%)
Jun 15, 2020 280.42 290.08 279.19 288.99 6,658,579 +2.63(+0.92%)
Jun 12, 2020 290.04 290.84 280.98 286.36 8,372,813 +3.54(+1.25%)
Jun 11, 2020 293.12 293.62 282.35 282.82 8,409,240 -17.37(-5.79%)
Jun 10, 2020 302.53 303.43 299.52 300.19 6,398,378 -1.78(-0.59%)
Jun 09, 2020 301.47 303.41 300.57 301.97 4,612,860 -2.24(-0.74%)
Jun 08, 2020 301.24 304.35 300.85 304.21 4,076,144 +3.68(+1.22%)
Jun 05, 2020 298.57 302.38 298.51 300.54 7,635,961 +7.63(+2.61%)
Jun 04, 2020 292.75 294.57 290.87 292.90 7,459,575 -0.99(-0.34%)
Jun 03, 2020 291.96 294.76 291.67 293.89 5,186,873 +3.90(+1.35%)
Jun 02, 2020 288.51 289.99 287.12 289.99 3,393,107 +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.