Skip to main content

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

525.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 255.51 256.56 255.08 255.92 3,972,422 +1.36(+0.54%)
Jul 30, 2018 256.09 256.25 254.14 254.56 5,456,701 -1.44(-0.56%)
Jul 27, 2018 258.11 258.20 255.09 255.99 3,097,248 -1.65(-0.64%)
Jul 26, 2018 257.64 258.47 257.55 257.64 4,525,895 -0.89(-0.35%)
Jul 25, 2018 255.98 258.72 255.91 258.54 3,665,737 +2.38(+0.93%)
Jul 24, 2018 256.32 257.05 255.31 256.16 2,493,835 +1.27(+0.50%)
Jul 23, 2018 254.22 255.09 253.84 254.89 2,080,957 +0.47(+0.18%)
Jul 20, 2018 254.50 255.15 254.27 254.42 5,389,056 -0.27(-0.11%)
Jul 19, 2018 255.01 255.39 254.24 254.69 3,565,201 -1.06(-0.41%)
Jul 18, 2018 255.26 255.79 254.77 255.75 3,989,120 +0.56(+0.22%)
Jul 17, 2018 253.32 255.55 253.28 255.19 2,570,631 +1.03(+0.41%)
Jul 16, 2018 254.40 254.53 253.68 254.16 2,461,878 -0.09(-0.04%)
Jul 13, 2018 253.97 254.66 253.50 254.25 3,456,556 +0.26(+0.10%)
Jul 12, 2018 253.12 254.19 252.54 253.99 3,812,720 +2.17(+0.86%)
Jul 11, 2018 252.12 252.93 251.55 251.82 4,185,548 -1.89(-0.74%)
Jul 10, 2018 253.14 253.81 252.97 253.71 3,788,920 +0.92(+0.36%)
Jul 09, 2018 251.56 252.83 251.53 252.78 5,285,353 +2.35(+0.94%)
Jul 06, 2018 248.47 250.91 248.10 250.44 3,256,710 +1.93(+0.78%)
Jul 05, 2018 247.58 248.50 246.48 248.50 2,884,229 +2.11(+0.86%)
Jul 03, 2018 246.39 246.39 246.39 0 -0.98(-0.40%)
Jul 02, 2018 245.15 247.48 244.92 247.37 5,069,341 +0.70(+0.28%)
Jun 29, 2018 247.53 248.93 246.68 246.68 8,516,985 +0.21(+0.08%)
Jun 28, 2018 244.90 247.18 244.21 246.47 5,850,904 +1.54(+0.63%)
Jun 27, 2018 247.61 249.08 244.85 244.93 7,012,697 -2.12(-0.86%)
Jun 26, 2018 247.08 247.90 246.31 247.06 2,978,492 +0.59(+0.24%)
Jun 25, 2018 248.72 248.86 244.79 246.47 6,011,975 -3.41(-1.36%)
Jun 22, 2018 250.78 250.84 249.67 249.88 2,555,736 +0.51(+0.21%)
Jun 21, 2018 251.01 251.01 248.93 249.36 2,857,111 -1.73(-0.69%)
Jun 20, 2018 251.31 251.69 250.68 251.10 2,850,087 +0.52(+0.21%)
Jun 19, 2018 250.81 248.80 250.58 4,689,068 -0.93(-0.37%)
Jun 18, 2018 250.59 251.69 250.10 251.50 3,456,197 -0.55(-0.22%)
Jun 15, 2018 252.40 250.47 252.05 5,603,941 -0.36(-0.14%)
Jun 14, 2018 252.59 252.93 251.80 252.41 4,035,930 +0.71(+0.28%)
Jun 13, 2018 252.79 253.07 251.56 251.70 3,437,792 -0.87(-0.35%)
Jun 12, 2018 252.70 252.93 251.91 252.57 3,909,519 +0.34(+0.14%)
Jun 11, 2018 252.08 252.97 252.00 252.23 2,764,756 +0.42(+0.17%)
Jun 08, 2018 250.68 251.94 250.51 251.81 4,603,074 +0.70(+0.28%)
Jun 07, 2018 251.68 251.99 250.22 251.11 3,426,485 -0.16(-0.06%)
Jun 06, 2018 251.30 249.09 251.27 5,377,462 +2.14(+0.86%)
Jun 05, 2018 249.01 249.48 248.27 249.13 2,012,100 +0.22(+0.09%)
Jun 04, 2018 248.54 249.17 248.35 248.91 3,434,717 +1.15(+0.46%)
Jun 01, 2018 246.67 248.04 246.62 247.75 3,611,435 +2.52(+1.03%)
May 31, 2018 246.46 246.69 244.71 245.24 5,152,996 -1.64(-0.66%)
May 30, 2018 244.99 247.27 244.85 246.87 4,342,354 +3.25(+1.34%)
May 29, 2018 244.72 245.51 242.44 243.62 4,644,767 -2.74(-1.11%)
May 25, 2018 246.36 246.36 246.36 0 -0.69(-0.28%)
May 24, 2018 247.12 247.39 245.18 247.05 3,550,380 -0.45(-0.18%)
May 23, 2018 245.52 247.55 245.40 247.50 2,533,539 +0.70(+0.28%)
May 22, 2018 248.05 248.33 246.50 246.80 2,134,402 -0.67(-0.27%)
May 21, 2018 247.15 248.06 246.79 247.47 1,997,703 +1.80(+0.73%)
May 18, 2018 245.92 246.30 245.31 245.67 2,516,570 -0.60(-0.24%)
May 17, 2018 246.22 247.39 245.46 246.27 2,546,599 -0.20(-0.08%)
May 16, 2018 245.46 246.94 245.46 246.47 2,300,437 +1.16(+0.47%)
May 15, 2018 245.88 245.93 244.50 245.31 4,248,590 -1.81(-0.73%)
May 14, 2018 247.48 248.12 246.63 247.12 2,086,803 +0.32(+0.13%)
May 11, 2018 246.41 247.31 245.91 246.80 2,934,902 +0.51(+0.21%)
May 10, 2018 244.80 246.62 244.64 246.29 3,886,081 +2.21(+0.91%)
May 09, 2018 242.34 244.33 241.84 244.08 3,708,993 +2.48(+1.03%)
May 08, 2018 241.28 242.00 240.06 241.59 3,625,824 -0.10(-0.04%)
May 07, 2018 241.66 242.64 240.94 241.69 2,430,351 +0.87(+0.36%)
May 04, 2018 236.77 241.52 236.43 240.82 2,645,142 +3.08(+1.29%)
May 03, 2018 237.39 238.42 234.52 237.75 3,790,958 -0.51(-0.22%)
May 02, 2018 239.71 240.52 237.86 238.26 3,435,016 -1.67(-0.70%)
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.