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

409.32 +12.31 (+3.10%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 251.69 254.29 247.45 248.80 9,913,552 -3.81(-1.51%)
Mar 30, 2020 247.00 253.42 244.92 252.61 9,901,660 +7.82(+3.19%)
Mar 27, 2020 244.56 251.91 242.42 244.79 9,881,914 -7.83(-3.10%)
Mar 26, 2020 241.03 253.83 240.61 252.62 16,492,860 +14.35(+6.02%)
Mar 25, 2020 236.44 247.64 231.55 238.27 12,385,477 +3.00(+1.28%)
Mar 24, 2020 226.76 235.72 225.79 235.27 13,017,763 +20.31(+9.45%)
Mar 23, 2020 220.29 221.47 210.77 214.96 15,109,281 -6.23(-2.82%)
Mar 20, 2020 234.28 236.06 220.74 221.18 13,188,892 -10.43(-4.50%)
Mar 19, 2020 228.99 237.54 222.89 231.61 19,142,008 +0.85(+0.37%)
Mar 18, 2020 226.98 236.24 218.91 230.76 22,992,628 -13.61(-5.57%)
Mar 17, 2020 235.19 245.91 227.56 244.37 18,945,934 +14.61(+6.36%)
Mar 16, 2020 232.01 246.69 224.86 229.76 18,808,358 -30.07(-11.57%)
Mar 13, 2020 253.31 260.33 239.71 259.83 26,039,588 +21.62(+9.07%)
Mar 12, 2020 245.79 256.22 237.83 238.22 23,445,892 -25.37(-9.62%)
Mar 11, 2020 269.70 270.81 260.25 263.58 10,460,225 -13.47(-4.86%)
Mar 10, 2020 273.38 277.24 262.76 277.05 14,845,280 +14.11(+5.37%)
Mar 09, 2020 265.34 272.98 262.73 262.94 15,323,354 -22.87(-8.00%)
Mar 06, 2020 281.78 287.09 278.85 285.81 10,342,657 -4.84(-1.67%)
Mar 05, 2020 293.10 296.44 288.31 290.65 6,793,235 -10.51(-3.49%)
Mar 04, 2020 294.18 301.17 291.56 301.17 7,506,058 +12.68(+4.39%)
Mar 03, 2020 297.35 301.55 285.98 288.49 13,459,408 -8.52(-2.87%)
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.