Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 271.11 278.51 267.99 276.60 20,879,044 -2.62(-0.94%)
Feb 27, 2020 286.70 290.73 279.21 279.21 12,111,680 -13.27(-4.54%)
Feb 26, 2020 294.94 298.65 291.70 292.49 12,468,891 -1.13(-0.39%)
Feb 25, 2020 304.14 304.78 292.65 293.62 12,928,051 -9.08(-3.00%)
Feb 24, 2020 303.42 305.92 301.64 302.69 7,997,258 -10.45(-3.34%)
Feb 21, 2020 315.00 315.30 312.29 313.14 4,625,713 -3.25(-1.03%)
Feb 20, 2020 317.18 318.00 313.35 316.40 3,811,097 -1.30(-0.41%)
Feb 19, 2020 317.18 318.40 316.89 317.70 2,861,900 +1.51(+0.48%)
Feb 18, 2020 315.99 316.59 314.77 316.18 3,815,606 -0.76(-0.24%)
Feb 14, 2020 316.87 317.12 315.70 316.94 6,965,209 +0.46(+0.14%)
Feb 13, 2020 315.43 317.51 315.10 316.48 8,449,485 -0.39(-0.12%)
Feb 12, 2020 316.30 317.05 315.92 316.87 5,814,086 +2.02(+0.64%)
Feb 11, 2020 315.67 316.44 314.31 314.86 6,256,037 +0.58(+0.18%)
Feb 10, 2020 311.00 314.29 311.00 314.27 3,850,621 +2.31(+0.74%)
Feb 07, 2020 312.51 313.26 311.38 311.97 5,006,571 -1.70(-0.54%)
Feb 06, 2020 313.67 313.77 312.47 313.67 4,735,335 +1.20(+0.38%)
Feb 05, 2020 312.00 312.74 310.52 312.47 4,386,612 +3.44(+1.11%)
Feb 04, 2020 308.05 309.85 307.73 309.03 3,884,447 +4.72(+1.55%)
Feb 03, 2020 303.61 306.24 303.54 304.31 3,337,477 +2.17(+0.72%)
Jan 31, 2020 307.01 307.17 301.15 302.14 6,797,995 -5.47(-1.78%)
Jan 30, 2020 304.55 307.86 303.75 307.61 4,362,801 +0.93(+0.30%)
Jan 29, 2020 308.34 308.54 306.52 306.69 3,607,864 -0.21(-0.07%)
Jan 28, 2020 305.22 307.81 304.72 306.90 5,940,819 +3.23(+1.06%)
Jan 27, 2020 303.27 305.25 302.94 303.67 6,990,879 -5.01(-1.62%)
Jan 24, 2020 312.12 312.20 307.38 308.68 5,128,210 -2.83(-0.91%)
Jan 23, 2020 310.42 311.65 309.28 311.51 7,973,025 +0.38(+0.12%)
Jan 22, 2020 311.97 312.61 310.97 311.12 4,471,519 +0.06(+0.02%)
Jan 21, 2020 310.69 311.87 310.62 311.06 6,299,195 -0.67(-0.22%)
Jan 17, 2020 311.45 311.87 310.84 311.73 5,330,301 +3.80(+1.24%)
Jan 16, 2020 309.56 310.70 307.93 307.93 5,875,029 -0.69(-0.22%)
Jan 15, 2020 307.35 308.92 307.26 308.62 4,710,679 +0.98(+0.32%)
Jan 14, 2020 307.43 308.53 306.69 307.64 4,598,867 -0.29(-0.09%)
Jan 13, 2020 306.47 307.93 305.99 307.93 3,838,596 +2.14(+0.70%)
Jan 10, 2020 307.28 307.43 305.30 305.79 3,738,506 -0.85(-0.28%)
Jan 09, 2020 306.21 306.75 305.60 306.64 3,171,583 +2.06(+0.68%)
Jan 08, 2020 303.21 305.85 302.96 304.58 4,185,984 +1.54(+0.51%)
Jan 07, 2020 303.28 303.76 302.53 303.04 3,887,236 -0.83(-0.27%)
Jan 06, 2020 300.88 303.92 300.78 303.87 4,506,131 +1.20(+0.40%)
Jan 03, 2020 301.48 303.84 301.46 302.68 4,589,981 -2.70(-0.88%)
Jan 02, 2020 303.77 305.02 302.81 305.38 4,354,688 +3.23(+1.07%)
Dec 31, 2019 300.95 302.44 300.58 302.14 3,347,592 +0.68(+0.23%)
Dec 30, 2019 303.24 303.31 300.95 301.46 3,756,571 -1.64(-0.54%)
Dec 27, 2019 303.96 303.96 302.58 303.10 5,446,912 -0.06(-0.02%)
Dec 26, 2019 301.97 303.16 301.94 303.15 3,046,221 +1.56(+0.52%)
Dec 24, 2019 301.80 301.85 301.27 301.59 2,905,968 +0.04(+0.01%)
Dec 23, 2019 301.89 301.96 301.40 301.55 4,835,056 +0.21(+0.07%)
Dec 20, 2019 300.85 302.25 300.81 301.34 6,074,792 +1.53(+0.51%)
Dec 19, 2019 298.74 299.87 298.50 299.81 5,571,202 +1.28(+0.43%)
Dec 18, 2019 298.95 299.17 298.52 298.52 4,534,700 +0.02(+0.01%)
Dec 17, 2019 298.91 299.18 298.45 298.51 5,184,678 +0.03(+0.01%)
Dec 16, 2019 298.18 299.10 298.17 298.48 4,223,621 +2.54(+0.86%)
Dec 13, 2019 295.62 297.27 294.79 295.94 4,294,656 +0.10(+0.03%)
Dec 12, 2019 293.30 296.62 293.06 295.84 5,397,283 +2.60(+0.89%)
Dec 11, 2019 292.94 293.56 292.54 293.24 4,996,223 +0.74(+0.25%)
Dec 10, 2019 292.76 293.38 291.79 292.50 3,771,358 -0.31(-0.10%)
Dec 09, 2019 293.27 294.01 292.73 292.81 3,553,847 -0.87(-0.30%)
Dec 06, 2019 293.02 294.14 292.98 293.68 5,122,169 +2.60(+0.89%)
Dec 05, 2019 291.24 291.24 289.70 291.08 3,241,502 +0.61(+0.21%)
Dec 04, 2019 289.79 291.11 289.48 290.47 2,384,254 +1.79(+0.62%)
Dec 03, 2019 287.88 288.83 286.48 288.68 2,775,432 -2.00(-0.69%)
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.