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

417.12 +5.32 (+1.29%)
Official Closing Price Updated: 4:10 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 235.28 235.84 233.36 235.82 10,795,323 +2.14(+0.91%)
Dec 28, 2018 235.28 237.01 232.38 233.68 11,583,275 -0.38(-0.16%)
Dec 27, 2018 228.70 234.07 225.28 234.06 13,552,379 +2.24(+0.96%)
Dec 26, 2018 222.52 232.03 220.40 231.83 14,037,651 +10.84(+4.90%)
Dec 24, 2018 225.40 226.52 220.94 220.99 6,857,570 -5.86(-2.58%)
Dec 21, 2018 232.65 235.33 226.26 226.85 15,237,311 -4.75(-2.05%)
Dec 20, 2018 234.21 235.82 229.31 231.60 14,616,914 -4.03(-1.71%)
Dec 19, 2018 239.24 243.21 233.75 235.64 14,060,921 -3.63(-1.52%)
Dec 18, 2018 241.19 241.82 237.48 239.27 10,966,905 -0.03(-0.01%)
Dec 17, 2018 243.35 244.41 237.70 239.30 9,950,467 -4.97(-2.03%)
Dec 14, 2018 246.59 247.59 243.66 244.26 6,531,943 -4.51(-1.81%)
Dec 13, 2018 249.89 250.84 247.68 248.77 5,601,969 -0.23(-0.09%)
Dec 12, 2018 250.85 252.21 248.87 249.00 4,165,264 +1.34(+0.54%)
Dec 11, 2018 250.98 251.17 246.14 247.66 4,858,289 +0.05(+0.02%)
Dec 10, 2018 247.00 248.66 242.50 247.62 9,154,940 +0.37(+0.15%)
Dec 07, 2018 252.69 254.38 246.30 247.24 6,541,396 -5.79(-2.29%)
Dec 06, 2018 249.40 253.17 246.09 253.03 9,164,541 -0.66(-0.26%)
Dec 04, 2018 261.10 261.51 253.15 253.69 7,227,301 -8.23(-3.14%)
Dec 03, 2018 262.91 263.05 260.27 261.92 6,321,708 +3.14(+1.21%)
Nov 30, 2018 256.79 259.14 256.46 258.79 8,168,017 +1.80(+0.70%)
Nov 29, 2018 256.72 258.44 255.52 256.99 5,264,281 -0.52(-0.20%)
Nov 28, 2018 252.84 257.51 251.82 257.51 5,891,220 +5.87(+2.33%)
Nov 27, 2018 249.90 251.66 249.12 251.64 4,899,552 +0.79(+0.32%)
Nov 26, 2018 249.25 250.90 248.84 250.85 3,422,909 +3.87(+1.57%)
Nov 23, 2018 246.78 248.32 246.70 246.97 1,784,105 -1.54(-0.62%)
Nov 21, 2018 248.51 248.51 248.51 0 +0.80(+0.32%)
Nov 20, 2018 248.84 250.37 246.77 247.71 6,736,333 -4.68(-1.86%)
Nov 19, 2018 256.10 256.34 251.41 252.39 3,819,158 -4.29(-1.67%)
Nov 16, 2018 254.91 257.60 254.40 256.68 4,086,210 +0.73(+0.28%)
Nov 15, 2018 252.09 256.52 250.37 255.96 6,620,423 +2.56(+1.01%)
Nov 14, 2018 257.11 257.53 251.74 253.40 4,956,646 -1.77(-0.69%)
Nov 13, 2018 256.10 258.20 254.38 255.16 5,795,201 -0.37(-0.15%)
Nov 12, 2018 259.95 260.19 255.07 255.54 4,067,789 -5.07(-1.95%)
Nov 09, 2018 261.72 261.90 259.02 260.61 5,722,822 -2.38(-0.91%)
Nov 08, 2018 262.79 263.75 261.90 262.99 8,227,489 -0.57(-0.22%)
Nov 07, 2018 260.30 263.65 259.88 263.56 8,238,514 +5.56(+2.15%)
Nov 06, 2018 256.37 258.17 256.28 258.00 2,609,341 +1.48(+0.58%)
Nov 05, 2018 255.60 256.96 254.50 256.52 6,022,398 +1.56(+0.61%)
Nov 02, 2018 257.62 258.09 252.84 254.96 3,643,622 -1.42(-0.56%)
Nov 01, 2018 254.75 256.70 253.58 256.38 3,682,506 +2.48(+0.98%)
Oct 31, 2018 253.94 256.22 253.37 253.91 7,562,486 +2.70(+1.07%)
Oct 30, 2018 247.28 251.45 246.76 251.21 10,236,481 +3.96(+1.60%)
Oct 29, 2018 252.12 253.43 243.75 247.25 6,769,548 -1.39(-0.56%)
Oct 26, 2018 249.36 252.02 245.98 248.64 7,684,822 -4.58(-1.81%)
Oct 25, 2018 250.75 254.91 249.66 253.22 4,931,184 +4.54(+1.83%)
Oct 24, 2018 256.36 256.73 248.21 248.68 5,593,454 -7.85(-3.06%)
Oct 23, 2018 254.09 257.75 251.91 256.52 5,952,322 -1.54(-0.59%)
Oct 22, 2018 259.77 260.10 257.33 258.06 4,138,745 -0.98(-0.38%)
Oct 19, 2018 259.96 261.92 258.40 259.04 3,269,248 -0.22(-0.09%)
Oct 18, 2018 262.02 262.63 257.87 259.26 4,745,207 -3.77(-1.43%)
Oct 17, 2018 263.02 263.65 260.30 263.03 6,385,615 -0.06(-0.02%)
Oct 16, 2018 259.39 263.40 258.91 263.09 5,492,915 +5.67(+2.20%)
Oct 15, 2018 258.40 259.80 257.27 257.42 3,778,782 -1.40(-0.54%)
Oct 12, 2018 259.56 259.85 255.43 258.81 7,827,804 +3.44(+1.35%)
Oct 11, 2018 259.93 261.55 253.57 255.37 11,354,298 -5.51(-2.11%)
Oct 10, 2018 268.97 269.02 260.59 260.88 8,818,859 -8.70(-3.23%)
Oct 09, 2018 269.54 270.90 268.96 269.58 6,323,873 -0.32(-0.12%)
Oct 08, 2018 269.19 270.29 267.72 269.90 5,776,593 +0.01(+0.00%)
Oct 05, 2018 271.70 272.23 268.43 269.89 4,692,192 -1.69(-0.62%)
Oct 04, 2018 273.11 273.14 269.79 271.58 4,121,769 -2.06(-0.75%)
Oct 03, 2018 274.54 274.98 273.23 273.63 3,731,784 +0.19(+0.07%)
Oct 02, 2018 273.43 274.18 273.05 273.45 3,144,808 -0.11(-0.04%)
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.