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

408.71 -0.44 (-0.11%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 279.81 280.69 279.27 280.26 6,048,703 +1.40(+0.50%)
Jun 27, 2019 278.58 279.29 278.22 278.86 2,863,074 +1.14(+0.41%)
Jun 26, 2019 278.99 279.54 277.66 277.72 4,427,917 -0.31(-0.11%)
Jun 25, 2019 280.83 280.88 277.93 278.03 3,128,385 -2.72(-0.97%)
Jun 24, 2019 281.35 281.70 280.64 280.75 3,732,792 -0.28(-0.10%)
Jun 21, 2019 281.25 282.59 280.94 281.04 3,815,606 -0.43(-0.15%)
Jun 20, 2019 281.75 281.99 279.43 281.46 4,634,682 +2.64(+0.95%)
Jun 19, 2019 278.39 279.44 277.43 278.82 7,995,813 +0.75(+0.27%)
Jun 18, 2019 277.29 279.35 276.93 278.07 4,860,669 +2.58(+0.94%)
Jun 17, 2019 275.50 276.17 275.18 275.49 2,641,026 +0.26(+0.09%)
Jun 14, 2019 275.30 275.88 274.44 275.24 2,116,444 -0.35(-0.13%)
Jun 13, 2019 275.38 275.92 274.65 275.59 2,437,841 +1.26(+0.46%)
Jun 12, 2019 274.68 275.24 273.90 274.33 2,444,624 -0.62(-0.23%)
Jun 11, 2019 276.89 277.29 274.23 274.96 3,093,440 -0.05(-0.02%)
Jun 10, 2019 275.34 276.71 274.88 275.00 4,087,530 +1.26(+0.46%)
Jun 07, 2019 272.07 274.84 271.88 273.75 3,365,190 +2.75(+1.01%)
Jun 06, 2019 269.53 271.69 268.85 271.00 4,544,168 +1.79(+0.67%)
Jun 05, 2019 268.62 269.24 266.70 269.20 4,945,824 +2.29(+0.86%)
Jun 04, 2019 263.62 267.05 263.16 266.91 3,808,161 +5.73(+2.19%)
Jun 03, 2019 261.92 263.09 259.79 261.19 5,914,289 -0.87(-0.33%)
May 31, 2019 262.77 263.62 261.88 262.06 5,744,167 -3.37(-1.27%)
May 30, 2019 265.51 266.42 264.31 265.43 4,062,701 +0.60(+0.22%)
May 29, 2019 265.35 265.74 263.25 264.83 6,841,550 -1.74(-0.65%)
May 28, 2019 269.35 270.35 266.57 266.57 2,598,066 -2.53(-0.94%)
May 24, 2019 269.96 270.39 268.40 269.11 1,857,510 +0.66(+0.25%)
May 23, 2019 269.43 269.44 266.94 268.44 4,656,907 -3.39(-1.25%)
May 22, 2019 271.55 272.74 271.28 271.84 3,330,559 -0.79(-0.29%)
May 21, 2019 271.95 272.98 271.69 272.62 3,846,321 +2.36(+0.87%)
May 20, 2019 270.32 271.57 269.38 270.26 2,662,252 -1.81(-0.67%)
May 17, 2019 271.31 274.57 271.30 272.07 4,056,704 -1.57(-0.57%)
May 16, 2019 271.95 275.16 271.89 273.64 4,138,701 +2.39(+0.88%)
May 15, 2019 267.92 271.88 267.68 271.25 3,317,913 +1.62(+0.60%)
May 14, 2019 268.30 271.24 268.15 269.63 3,388,495 +2.38(+0.89%)
May 13, 2019 268.68 269.71 266.35 267.25 6,170,881 -6.80(-2.48%)
May 10, 2019 271.78 274.91 268.59 274.06 4,581,133 +1.21(+0.44%)
May 09, 2019 271.41 273.34 269.55 272.85 4,529,984 -0.76(-0.28%)
May 08, 2019 273.63 275.36 272.94 273.61 6,147,945 -0.37(-0.13%)
May 07, 2019 276.07 276.69 271.93 273.97 5,568,861 -4.72(-1.69%)
May 06, 2019 275.21 279.05 274.89 278.69 2,954,516 -1.05(-0.37%)
May 03, 2019 278.58 280.04 278.38 279.74 3,344,344 +2.60(+0.94%)
May 02, 2019 277.50 278.48 275.47 277.14 3,470,658 -0.51(-0.18%)
May 01, 2019 280.42 280.61 277.62 277.65 3,123,359 -2.02(-0.72%)
Apr 30, 2019 279.25 280.04 277.75 279.67 4,813,762 +0.14(+0.05%)
Apr 29, 2019 279.26 280.16 279.17 279.53 3,160,221 +0.30(+0.11%)
Apr 26, 2019 277.94 279.26 277.10 279.23 2,286,069 +1.35(+0.49%)
Apr 25, 2019 277.96 278.56 276.59 277.88 1,946,077 -0.17(-0.06%)
Apr 24, 2019 278.63 278.92 277.89 278.05 2,717,967 -0.59(-0.21%)
Apr 23, 2019 276.56 278.89 276.33 278.63 4,840,683 +2.40(+0.87%)
Apr 22, 2019 275.13 276.33 275.04 276.23 3,046,998 +0.28(+0.10%)
Apr 18, 2019 276.03 276.21 274.64 275.95 4,621,555 +0.59(+0.22%)
Apr 17, 2019 277.25 277.26 274.95 275.35 4,593,164 -0.73(-0.26%)
Apr 16, 2019 276.82 276.87 275.44 276.08 3,977,724 +0.21(+0.08%)
Apr 15, 2019 276.18 276.24 275.04 275.87 3,306,549 -0.23(-0.08%)
Apr 12, 2019 275.92 276.36 275.20 276.10 2,662,566 +1.85(+0.68%)
Apr 11, 2019 274.79 274.80 273.61 274.25 2,731,525 -0.02(-0.01%)
Apr 10, 2019 273.79 274.38 273.37 274.27 3,045,970 +0.90(+0.33%)
Apr 09, 2019 273.80 274.08 272.79 273.37 4,222,594 -1.42(-0.52%)
Apr 08, 2019 274.09 274.86 273.41 274.79 2,637,408 +0.30(+0.11%)
Apr 05, 2019 273.93 274.59 273.62 274.48 4,157,018 +1.25(+0.46%)
Apr 04, 2019 272.87 273.48 272.12 273.24 3,617,610 +0.65(+0.24%)
Apr 03, 2019 273.35 273.77 271.86 272.58 3,638,433 +0.49(+0.18%)
Apr 02, 2019 272.14 272.32 271.26 272.09 7,578,850 +0.07(+0.02%)
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.