Skip to main content

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

525.85 +0.13 (+0.02%)
Streaming Delayed Price Updated: 12:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 309.01 309.65 304.69 309.59 4,959,234 +2.42(+0.79%)
Jul 30, 2020 305.21 307.59 303.05 307.17 3,479,924 -1.06(-0.34%)
Jul 29, 2020 305.42 308.83 305.38 308.23 2,477,702 +3.66(+1.20%)
Jul 28, 2020 305.67 306.86 304.22 304.56 2,658,319 -1.89(-0.62%)
Jul 27, 2020 304.93 306.63 304.15 306.45 3,634,139 +2.24(+0.74%)
Jul 24, 2020 304.28 305.29 302.72 304.21 3,623,331 -1.95(-0.64%)
Jul 23, 2020 309.49 310.25 304.80 306.17 3,201,835 -3.75(-1.21%)
Jul 22, 2020 307.78 311.70 307.67 309.92 3,361,196 +1.81(+0.59%)
Jul 21, 2020 309.52 309.96 307.17 308.10 3,292,069 +0.56(+0.18%)
Jul 20, 2020 304.74 308.21 304.00 307.55 2,492,629 +2.52(+0.83%)
Jul 17, 2020 305.18 305.84 303.15 305.02 2,383,999 +0.90(+0.29%)
Jul 16, 2020 303.19 304.56 302.53 304.13 2,531,082 -1.06(-0.35%)
Jul 15, 2020 305.69 306.28 302.70 305.19 4,120,870 +2.82(+0.93%)
Jul 14, 2020 297.03 302.76 295.82 302.36 7,556,927 +3.87(+1.30%)
Jul 13, 2020 303.48 305.95 297.84 298.49 5,381,941 -2.67(-0.89%)
Jul 10, 2020 297.93 301.39 296.54 301.16 2,917,047 +3.00(+1.01%)
Jul 09, 2020 300.51 300.62 294.54 298.16 3,497,021 -1.52(-0.51%)
Jul 08, 2020 298.26 299.88 296.48 299.68 3,897,298 +2.22(+0.75%)
Jul 07, 2020 298.98 301.02 297.10 297.46 3,030,143 -3.10(-1.03%)
Jul 06, 2020 300.00 300.93 299.18 300.56 4,719,303 +4.54(+1.53%)
Jul 02, 2020 297.94 299.28 295.33 296.02 3,702,430 +1.55(+0.53%)
Jul 01, 2020 293.46 295.68 292.99 294.47 4,258,355 +2.00(+0.68%)
Jun 30, 2020 288.21 294.09 288.08 292.46 5,787,086 +3.81(+1.32%)
Jun 29, 2020 285.73 288.66 283.42 288.66 4,303,533 +4.27(+1.50%)
Jun 26, 2020 290.25 290.45 283.90 284.39 5,261,655 -6.95(-2.39%)
Jun 25, 2020 287.05 291.65 285.62 291.34 6,807,268 +3.02(+1.05%)
Jun 24, 2020 293.74 294.39 286.49 288.32 5,355,438 -7.47(-2.53%)
Jun 23, 2020 297.20 298.19 295.46 295.79 4,017,345 +1.20(+0.41%)
Jun 22, 2020 291.97 294.87 290.82 294.59 4,431,161 +2.10(+0.72%)
Jun 19, 2020 297.79 298.05 291.23 292.49 4,059,596 -1.80(-0.61%)
Jun 18, 2020 292.59 294.77 292.15 294.29 4,242,909 +0.23(+0.08%)
Jun 17, 2020 296.48 296.72 293.41 294.06 3,738,380 -1.33(-0.45%)
Jun 16, 2020 297.85 297.95 290.41 295.39 5,557,213 +5.57(+1.92%)
Jun 15, 2020 281.23 290.92 280.00 289.82 6,639,417 +2.64(+0.92%)
Jun 12, 2020 290.88 291.68 281.79 287.19 8,348,714 +3.55(+1.25%)
Jun 11, 2020 293.97 294.46 283.16 283.64 8,385,036 -17.42(-5.79%)
Jun 10, 2020 303.40 304.30 300.39 301.06 6,379,962 -1.79(-0.59%)
Jun 09, 2020 302.34 304.28 301.44 302.84 4,599,583 -2.25(-0.74%)
Jun 08, 2020 302.11 305.23 301.71 305.09 4,064,412 +3.69(+1.22%)
Jun 05, 2020 299.43 303.26 299.37 301.40 7,613,983 +7.65(+2.61%)
Jun 04, 2020 293.60 295.42 291.71 293.75 7,438,105 -0.99(-0.33%)
Jun 03, 2020 292.80 295.61 292.51 294.74 5,171,944 +3.91(+1.35%)
Jun 02, 2020 289.34 290.82 287.95 290.82 3,383,341 +2.40(+0.83%)
Jun 01, 2020 286.51 288.96 286.00 288.43 6,899,610 +1.41(+0.49%)
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%)
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.