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

411.20 -3.15 (-0.76%)
Streaming Delayed Price Updated: 1:11 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 290.97 290.97 288.71 290.15 4,430,752 -0.86(-0.29%)
Oct 30, 2019 290.31 291.34 288.94 291.01 4,373,504 +0.91(+0.31%)
Oct 29, 2019 289.93 291.08 289.76 290.10 3,619,108 -0.09(-0.03%)
Oct 28, 2019 289.75 290.72 289.75 290.19 5,064,249 +1.62(+0.56%)
Oct 25, 2019 286.81 289.14 286.78 288.58 2,644,044 +1.14(+0.40%)
Oct 24, 2019 287.87 288.04 286.52 287.43 2,040,482 +0.51(+0.18%)
Oct 23, 2019 285.80 286.98 285.61 286.92 1,891,578 +0.83(+0.29%)
Oct 22, 2019 287.62 287.86 285.97 286.09 4,772,659 -1.00(-0.35%)
Oct 21, 2019 286.46 287.21 286.06 287.09 3,978,327 +2.05(+0.72%)
Oct 18, 2019 285.81 286.43 284.14 285.05 2,687,873 -1.25(-0.44%)
Oct 17, 2019 286.71 287.25 285.62 286.29 2,239,850 +0.80(+0.28%)
Oct 16, 2019 285.45 286.21 285.04 285.49 3,300,896 -0.52(-0.18%)
Oct 15, 2019 284.22 286.73 284.14 286.02 3,360,115 +2.79(+0.98%)
Oct 14, 2019 283.12 283.79 282.80 283.23 1,698,233 -0.19(-0.07%)
Oct 11, 2019 283.48 285.80 283.31 283.42 4,413,713 +2.80(+1.00%)
Oct 10, 2019 278.59 281.49 278.40 280.62 3,725,491 +1.97(+0.71%)
Oct 09, 2019 278.61 279.63 277.54 278.65 3,570,351 +2.62(+0.95%)
Oct 08, 2019 278.44 279.19 276.02 276.04 4,193,818 -4.34(-1.55%)
Oct 07, 2019 280.80 282.50 280.12 280.37 2,766,140 -1.27(-0.45%)
Oct 04, 2019 278.70 281.87 278.53 281.64 5,204,004 +3.79(+1.36%)
Oct 03, 2019 275.34 277.87 272.51 277.85 5,032,082 +2.29(+0.83%)
Oct 02, 2019 278.91 278.91 274.24 275.56 6,686,717 -5.02(-1.79%)
Oct 01, 2019 284.86 285.54 280.32 280.58 5,144,008 -3.43(-1.21%)
Sep 30, 2019 283.15 284.66 283.11 284.02 4,003,867 +1.45(+0.51%)
Sep 27, 2019 284.98 285.05 280.99 282.57 3,455,042 -1.51(-0.53%)
Sep 26, 2019 284.74 284.95 282.67 284.08 3,261,542 -0.57(-0.20%)
Sep 25, 2019 283.11 285.20 281.59 284.66 3,815,464 -1.84(-0.64%)
Sep 24, 2019 286.44 286.88 282.07 286.50 6,504,192 +1.17(+0.41%)
Sep 23, 2019 284.68 286.02 284.44 285.33 4,900,099 +0.15(+0.05%)
Sep 20, 2019 287.39 287.66 284.59 285.18 6,225,254 -1.58(-0.55%)
Sep 19, 2019 287.18 288.19 286.38 286.76 5,354,609 -0.04(-0.01%)
Sep 18, 2019 286.15 286.86 284.03 286.80 3,233,157 +0.21(+0.07%)
Sep 17, 2019 285.61 286.65 285.48 286.59 4,141,077 +0.69(+0.24%)
Sep 16, 2019 285.51 286.29 285.16 285.90 2,405,332 -0.84(-0.29%)
Sep 13, 2019 287.39 287.76 286.33 286.74 4,496,481 -0.20(-0.07%)
Sep 12, 2019 286.88 288.05 286.12 286.94 4,855,806 +0.91(+0.32%)
Sep 11, 2019 284.26 286.03 283.59 286.03 3,098,228 +2.05(+0.72%)
Sep 10, 2019 283.15 283.98 281.85 283.98 2,552,706 -0.02(-0.01%)
Sep 09, 2019 284.90 284.95 282.99 283.99 3,140,266 +0.13(+0.05%)
Sep 06, 2019 283.96 284.50 283.26 283.86 4,158,901 +0.19(+0.07%)
Sep 05, 2019 282.64 284.59 282.51 283.67 4,230,304 +3.66(+1.31%)
Sep 04, 2019 279.16 280.02 278.39 280.01 2,896,085 +3.17(+1.15%)
Sep 03, 2019 276.69 277.67 275.45 276.84 4,668,225 -1.76(-0.63%)
Aug 30, 2019 280.20 280.20 277.51 278.60 5,055,768 -0.01(-0.00%)
Aug 29, 2019 277.80 279.14 276.73 278.61 3,746,729 +3.58(+1.30%)
Aug 28, 2019 272.43 275.23 271.61 275.03 4,043,059 +1.85(+0.68%)
Aug 27, 2019 275.70 276.08 272.37 273.18 3,609,804 -1.05(-0.38%)
Aug 26, 2019 273.52 274.23 271.94 274.23 2,826,605 +3.02(+1.11%)
Aug 23, 2019 277.05 278.77 269.92 271.21 6,401,543 -7.19(-2.58%)
Aug 22, 2019 279.24 279.88 276.54 278.41 4,468,201 -0.10(-0.04%)
Aug 21, 2019 278.48 278.88 277.80 278.51 3,174,718 +2.26(+0.82%)
Aug 20, 2019 277.86 278.36 276.08 276.25 3,155,439 -2.16(-0.78%)
Aug 19, 2019 278.21 279.07 277.53 278.41 2,987,610 +3.30(+1.20%)
Aug 16, 2019 272.79 275.51 272.74 275.10 4,130,910 +4.01(+1.48%)
Aug 15, 2019 271.26 271.94 268.89 271.09 6,136,016 +0.70(+0.26%)
Aug 14, 2019 274.27 274.94 270.20 270.39 6,131,850 -8.22(-2.95%)
Aug 13, 2019 273.96 280.08 273.61 278.61 3,836,430 +4.23(+1.54%)
Aug 12, 2019 276.05 276.65 273.31 274.38 2,745,573 -3.36(-1.21%)
Aug 09, 2019 278.60 279.24 275.80 277.74 4,335,613 -1.82(-0.65%)
Aug 08, 2019 275.75 279.55 275.20 279.55 5,914,222 +5.32(+1.94%)
Aug 07, 2019 271.75 274.99 268.55 274.23 6,112,817 +0.26(+0.10%)
Aug 06, 2019 272.23 274.26 270.70 273.97 5,759,588 +3.61(+1.33%)
Aug 05, 2019 274.34 274.41 268.25 270.36 7,299,093 -8.38(-3.01%)
Aug 02, 2019 279.78 280.06 277.01 278.74 7,901,849 -1.99(-0.71%)
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.