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, 2018 248.25 248.69 244.31 244.31 5,538,840 -2.81(-1.14%)
Feb 27, 2018 250.44 251.19 247.06 247.12 6,832,273 -3.11(-1.24%)
Feb 26, 2018 248.44 250.32 247.88 250.23 4,255,356 +2.90(+1.17%)
Feb 23, 2018 244.77 247.35 244.27 247.34 7,406,296 +3.89(+1.60%)
Feb 22, 2018 242.79 243.45 6,202,392 +0.33(+0.14%)
Feb 21, 2018 244.81 247.34 243.10 243.12 9,136,446 -1.26(-0.52%)
Feb 20, 2018 244.94 246.10 243.58 244.38 6,239,765 -1.50(-0.61%)
Feb 16, 2018 245.88 245.88 245.88 0 +0.06(+0.03%)
Feb 15, 2018 245.82 242.88 245.82 6,110,411 +3.01(+1.24%)
Feb 14, 2018 238.07 243.10 237.95 242.80 7,138,226 +3.30(+1.38%)
Feb 13, 2018 240.04 239.50 4,710,372 +0.70(+0.29%)
Feb 12, 2018 237.46 240.37 235.81 238.81 7,607,456 +3.14(+1.33%)
Feb 09, 2018 234.87 237.34 227.72 235.67 16,872,352 +3.62(+1.56%)
Feb 08, 2018 241.28 241.44 231.91 232.05 10,595,142 -8.91(-3.70%)
Feb 07, 2018 241.74 245.22 240.96 240.96 10,404,777 -1.49(-0.62%)
Feb 06, 2018 234.07 242.79 232.91 242.46 17,992,572 +1.48(+0.61%)
Feb 05, 2018 246.20 248.20 237.01 240.98 16,407,352 -7.08(-2.85%)
Feb 02, 2018 252.14 252.31 247.98 248.06 7,668,384 -5.59(-2.21%)
Feb 01, 2018 253.09 254.88 252.74 253.65 5,095,270 -0.32(-0.13%)
Jan 31, 2018 254.56 255.09 252.73 253.98 7,822,651 +0.45(+0.18%)
Jan 30, 2018 254.41 254.82 254.19 253.53 8,306,045 -2.77(-1.08%)
Jan 29, 2018 257.52 257.91 256.18 256.30 5,476,914 -1.71(-0.66%)
Jan 26, 2018 255.94 258.03 255.68 258.01 3,781,166 +2.96(+1.16%)
Jan 25, 2018 255.83 255.94 254.29 255.05 4,491,082 +0.10(+0.04%)
Jan 24, 2018 255.75 256.35 253.78 254.95 5,761,082 -0.13(-0.05%)
Jan 23, 2018 254.57 255.36 254.27 255.08 3,950,516 +0.59(+0.23%)
Jan 22, 2018 252.24 254.52 252.22 254.49 5,033,954 +2.00(+0.79%)
Jan 19, 2018 251.96 252.49 251.35 252.49 4,784,260 +1.10(+0.44%)
Jan 18, 2018 251.67 252.06 250.84 251.39 3,875,121 -0.38(-0.15%)
Jan 17, 2018 250.31 252.15 249.59 251.77 5,248,391 +2.48(+1.00%)
Jan 16, 2018 251.52 252.14 248.66 249.28 7,313,834 -0.90(-0.36%)
Jan 12, 2018 250.19 250.19 250.19 0 +1.63(+0.65%)
Jan 11, 2018 247.39 248.59 247.22 248.56 3,515,298 +1.75(+0.71%)
Jan 10, 2018 247.09 246.81 4,404,217 -0.39(-0.16%)
Jan 09, 2018 247.09 247.81 246.80 247.20 3,524,108 +0.56(+0.23%)
Jan 08, 2018 246.13 246.79 245.79 246.64 3,224,251 +0.55(+0.22%)
Jan 05, 2018 245.40 246.30 244.89 246.09 4,643,654 +1.55(+0.63%)
Jan 04, 2018 244.22 245.06 244.11 244.55 3,798,033 +1.05(+0.43%)
Jan 03, 2018 242.27 243.68 242.18 243.49 4,215,531 +1.40(+0.58%)
Jan 02, 2018 241.19 242.09 240.77 242.09 9,560,538 +1.79(+0.74%)
Dec 29, 2017 240.30 240.30 240.30 0 -0.84(-0.35%)
Dec 28, 2017 241.15 241.22 240.80 241.14 2,924,390 +0.45(+0.19%)
Dec 27, 2017 240.70 241.04 240.44 240.69 3,713,323 +0.15(+0.06%)
Dec 26, 2017 240.47 240.77 240.30 240.54 3,132,866 -0.30(-0.13%)
Dec 22, 2017 240.93 240.97 240.31 240.85 5,121,094 -0.06(-0.03%)
Dec 21, 2017 241.04 241.63 240.68 240.91 4,347,667 +0.48(+0.20%)
Dec 20, 2017 241.52 241.60 240.13 240.43 3,373,967 -0.12(-0.05%)
Dec 19, 2017 241.76 241.76 240.49 240.55 5,804,482 -0.95(-0.40%)
Dec 18, 2017 241.36 241.83 241.29 241.50 6,341,102 +1.50(+0.62%)
Dec 15, 2017 239.04 240.42 238.96 240.01 8,607,325 +2.01(+0.84%)
Dec 14, 2017 239.25 239.37 237.92 238.00 6,741,821 -0.93(-0.39%)
Dec 13, 2017 239.22 239.67 238.87 238.93 3,805,363 -0.05(-0.02%)
Dec 12, 2017 239.35 239.46 238.59 238.98 3,788,864 +0.37(+0.15%)
Dec 11, 2017 238.61 238.62 237.83 238.61 3,890,528 +0.82(+0.34%)
Dec 08, 2017 237.76 237.86 237.14 237.79 2,951,034 +1.29(+0.55%)
Dec 07, 2017 235.66 236.85 235.54 236.50 5,532,272 +0.71(+0.30%)
Dec 06, 2017 235.90 236.24 235.39 235.79 2,581,887 +0.00(+0.00%)
Dec 05, 2017 237.03 237.50 235.61 3,271,697 +0.00(+0.00%)
Dec 04, 2017 238.53 238.64 236.59 236.62 5,890,071 -0.25(-0.11%)
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.