Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 316.23 321.08 316.00 317.86 5,022,024 +2.41(+0.76%)
Sep 29, 2020 317.05 317.69 314.75 315.44 2,685,373 -1.75(-0.55%)
Sep 28, 2020 316.25 317.89 315.25 317.19 3,600,679 +5.18(+1.66%)
Sep 25, 2020 306.20 312.80 305.27 312.01 4,417,917 +4.99(+1.63%)
Sep 24, 2020 304.86 310.14 303.54 307.02 4,474,399 +0.80(+0.26%)
Sep 23, 2020 314.10 314.38 305.71 306.21 4,611,850 -7.30(-2.33%)
Sep 22, 2020 311.87 314.07 309.30 313.51 3,040,967 +3.15(+1.01%)
Sep 21, 2020 309.23 310.47 305.39 310.36 6,559,523 -3.49(-1.11%)
Sep 18, 2020 318.40 318.44 311.31 313.86 3,403,528 -3.72(-1.17%)
Sep 17, 2020 315.36 319.20 314.80 317.58 3,289,153 -2.75(-0.86%)
Sep 16, 2020 322.90 324.34 320.08 320.32 2,604,090 -1.28(-0.40%)
Sep 15, 2020 322.50 323.35 320.51 321.61 2,710,888 +1.63(+0.51%)
Sep 14, 2020 319.05 321.69 318.55 319.98 3,006,181 +4.20(+1.33%)
Sep 11, 2020 317.42 318.50 312.93 315.78 3,706,751 +0.15(+0.05%)
Sep 10, 2020 323.20 323.81 314.68 315.63 5,372,209 -5.61(-1.75%)
Sep 09, 2020 319.17 323.79 318.23 321.24 5,710,890 +6.17(+1.96%)
Sep 08, 2020 318.29 319.56 314.69 315.07 5,309,893 -8.80(-2.72%)
Sep 04, 2020 327.28 328.88 316.61 323.88 5,692,090 -2.67(-0.82%)
Sep 03, 2020 336.49 336.96 323.91 326.55 8,249,324 -11.69(-3.46%)
Sep 02, 2020 335.36 339.20 334.19 338.24 3,819,340 +4.88(+1.46%)
Sep 01, 2020 331.12 333.48 330.20 333.37 3,928,637 +3.10(+0.94%)
Aug 31, 2020 331.25 332.15 330.02 330.27 6,114,813 -1.16(-0.35%)
Aug 28, 2020 330.38 331.61 329.22 331.43 2,677,281 +2.11(+0.64%)
Aug 27, 2020 329.22 330.79 327.64 329.32 3,999,981 +0.72(+0.22%)
Aug 26, 2020 325.88 328.86 325.38 328.60 3,902,736 +3.30(+1.02%)
Aug 25, 2020 324.80 325.40 323.62 325.30 4,252,239 +1.07(+0.33%)
Aug 24, 2020 323.44 324.29 322.44 324.22 2,213,185 +3.30(+1.03%)
Aug 21, 2020 319.40 321.12 319.14 320.93 2,191,381 +1.12(+0.35%)
Aug 20, 2020 317.05 320.27 316.92 319.81 1,914,517 +0.98(+0.31%)
Aug 19, 2020 320.50 321.07 318.26 318.83 2,029,668 -1.30(-0.41%)
Aug 18, 2020 319.86 320.56 318.23 320.13 1,735,557 +0.68(+0.21%)
Aug 17, 2020 319.49 319.86 319.06 319.45 1,742,936 +1.03(+0.32%)
Aug 14, 2020 318.02 318.99 317.35 318.42 1,822,522 -0.72(-0.22%)
Aug 13, 2020 318.25 319.76 317.47 319.14 2,806,997 +0.14(+0.04%)
Aug 12, 2020 317.16 319.79 317.12 319.00 3,087,812 +4.39(+1.39%)
Aug 11, 2020 318.47 319.07 313.89 314.61 3,816,160 -2.65(-0.84%)
Aug 10, 2020 316.76 317.44 314.79 317.26 2,360,039 +0.95(+0.30%)
Aug 07, 2020 315.04 316.53 314.15 316.31 3,239,544 +0.23(+0.07%)
Aug 06, 2020 313.40 316.18 313.05 316.09 3,505,577 +2.13(+0.68%)
Aug 05, 2020 313.38 314.20 313.08 313.96 2,585,069 +2.03(+0.65%)
Aug 04, 2020 309.95 312.03 309.95 311.94 3,802,752 +1.12(+0.36%)
Aug 03, 2020 310.39 311.59 309.83 310.82 3,011,221 +2.16(+0.70%)
Jul 31, 2020 308.08 308.73 303.77 308.66 4,974,126 +2.41(+0.79%)
Jul 30, 2020 304.30 306.67 302.14 306.25 3,490,374 -1.05(-0.34%)
Jul 29, 2020 304.51 307.91 304.46 307.30 2,485,143 +3.65(+1.20%)
Jul 28, 2020 304.75 305.94 303.31 303.65 2,666,302 -1.88(-0.62%)
Jul 27, 2020 304.02 305.71 303.24 305.53 3,645,052 +2.23(+0.74%)
Jul 24, 2020 303.37 304.38 301.81 303.30 3,634,211 -1.95(-0.64%)
Jul 23, 2020 308.56 309.32 303.89 305.25 3,211,450 -3.74(-1.21%)
Jul 22, 2020 306.86 310.77 306.75 308.99 3,371,289 +1.81(+0.59%)
Jul 21, 2020 308.59 309.04 306.25 307.18 3,301,955 +0.56(+0.18%)
Jul 20, 2020 303.83 307.29 303.09 306.63 2,500,114 +2.51(+0.83%)
Jul 17, 2020 304.26 304.92 302.25 304.11 2,391,157 +0.90(+0.30%)
Jul 16, 2020 302.29 303.65 301.63 303.22 2,538,683 -1.06(-0.35%)
Jul 15, 2020 304.77 305.36 301.80 304.27 4,133,245 +2.81(+0.93%)
Jul 14, 2020 296.14 301.85 294.93 301.46 7,579,620 +3.86(+1.30%)
Jul 13, 2020 302.57 305.04 296.95 297.60 5,398,103 -2.67(-0.89%)
Jul 10, 2020 297.04 300.49 295.65 300.26 2,925,807 +2.99(+1.01%)
Jul 09, 2020 299.61 299.72 293.66 297.27 3,507,523 -1.52(-0.51%)
Jul 08, 2020 297.37 298.98 295.59 298.78 3,909,001 +2.21(+0.75%)
Jul 07, 2020 298.09 300.12 296.21 296.57 3,039,243 -3.09(-1.03%)
Jul 06, 2020 299.10 300.03 298.28 299.66 4,733,475 +4.53(+1.53%)
Jul 02, 2020 297.05 298.39 294.44 295.13 3,713,548 +1.55(+0.53%)
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.