Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 270.27 277.65 267.16 275.74 20,944,154 -2.61(-0.94%)
Feb 27, 2020 285.81 289.83 278.35 278.35 12,149,449 -13.23(-4.54%)
Feb 26, 2020 294.02 297.72 290.80 291.58 12,507,774 -1.13(-0.39%)
Feb 25, 2020 303.20 303.83 291.74 292.70 12,968,365 -9.05(-3.00%)
Feb 24, 2020 302.48 304.97 300.70 301.75 8,022,196 -10.42(-3.34%)
Feb 21, 2020 314.02 314.32 311.32 312.17 4,640,138 -3.24(-1.03%)
Feb 20, 2020 316.20 317.01 312.38 315.41 3,822,982 -1.30(-0.41%)
Feb 19, 2020 316.20 317.41 315.91 316.71 2,870,824 +1.51(+0.48%)
Feb 18, 2020 315.00 315.61 313.79 315.20 3,827,504 -0.75(-0.24%)
Feb 14, 2020 315.89 316.13 314.72 315.95 6,986,929 +0.46(+0.14%)
Feb 13, 2020 314.45 316.52 314.12 315.50 8,475,834 -0.39(-0.12%)
Feb 12, 2020 315.32 316.07 314.94 315.89 5,832,216 +2.01(+0.64%)
Feb 11, 2020 314.69 315.46 313.34 313.88 6,275,546 +0.58(+0.18%)
Feb 10, 2020 310.03 313.32 310.03 313.30 3,862,629 +2.30(+0.74%)
Feb 07, 2020 311.54 312.28 310.41 311.00 5,022,184 -1.70(-0.54%)
Feb 06, 2020 312.69 312.80 311.50 312.69 4,750,102 +1.19(+0.38%)
Feb 05, 2020 311.02 311.77 309.55 311.50 4,400,292 +3.43(+1.11%)
Feb 04, 2020 307.09 308.89 306.78 308.07 3,896,560 +4.71(+1.55%)
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.