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

364.37 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 265.37 265.37 265.37 0 +3.75(+1.43%)
Mar 28, 2018 262.52 264.44 260.36 261.62 5,094,232 -0.70(-0.27%)
Mar 27, 2018 267.98 268.59 260.61 262.32 5,710,579 -4.68(-1.75%)
Mar 26, 2018 264.07 267.24 261.19 267.00 6,544,607 +7.17(+2.76%)
Mar 23, 2018 266.00 266.83 259.61 259.83 5,833,642 -5.64(-2.12%)
Mar 22, 2018 269.67 270.73 265.21 265.47 4,726,368 -8.09(-2.96%)
Mar 21, 2018 273.98 276.40 273.30 273.56 4,234,151 -0.50(-0.18%)
Mar 20, 2018 274.01 274.76 273.30 274.06 5,906,905 +0.48(+0.18%)
Mar 19, 2018 276.49 276.49 271.72 273.58 4,573,105 -3.72(-1.34%)
Mar 16, 2018 277.66 278.53 277.30 277.30 9,106,624 +0.25(+0.09%)
Mar 15, 2018 277.96 278.66 276.47 277.05 3,443,500 -0.29(-0.10%)
Mar 14, 2018 279.90 280.10 276.74 277.34 4,152,350 -1.43(-0.51%)
Mar 13, 2018 281.93 282.48 278.11 278.77 5,284,188 -1.82(-0.65%)
Mar 12, 2018 281.32 282.00 280.16 280.59 3,277,568 -0.23(-0.08%)
Mar 09, 2018 277.77 280.92 277.39 280.82 5,534,481 +4.69(+1.70%)
Mar 08, 2018 275.56 276.26 274.45 276.13 3,448,439 +1.28(+0.47%)
Mar 07, 2018 275.19 274.85 4,153,862 -0.10(-0.04%)
Mar 06, 2018 275.29 275.42 273.19 274.95 4,376,996 +0.75(+0.27%)
Mar 05, 2018 269.71 274.91 269.59 274.20 4,123,645 +3.00(+1.11%)
Mar 02, 2018 267.69 271.71 266.77 271.20 5,459,304 +1.50(+0.56%)
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.