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

444.73 USD -4.33 (-0.96%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 302.76 302.94 296.89 299.23 8,580,102 -3.25(-1.07%)
Jul 30, 2019 301.65 302.90 301.22 302.48 4,702,128 -0.74(-0.24%)
Jul 29, 2019 303.63 303.68 302.58 303.22 2,326,192 -0.55(-0.18%)
Jul 26, 2019 302.50 303.98 302.40 303.77 2,711,700 +2.06(+0.68%)
Jul 25, 2019 302.71 302.73 300.83 301.71 3,671,256 -1.46(-0.48%)
Jul 24, 2019 300.94 303.17 300.83 303.17 2,390,994 +1.45(+0.48%)
Jul 23, 2019 300.91 301.76 299.96 301.72 2,209,270 +2.14(+0.71%)
Jul 22, 2019 299.33 300.21 298.77 299.58 2,571,271 +0.68(+0.23%)
Jul 19, 2019 301.78 301.82 298.69 298.90 3,510,300 -1.75(-0.58%)
Jul 18, 2019 298.89 300.96 298.42 300.65 4,371,231 +1.17(+0.39%)
Jul 17, 2019 301.47 301.64 299.48 299.48 2,142,306 -1.96(-0.65%)
Jul 16, 2019 302.41 302.60 301.19 301.44 2,233,868 -1.02(-0.34%)
Jul 15, 2019 302.86 302.89 301.97 302.46 4,400,568 -0.03(-0.01%)
Jul 12, 2019 301.61 302.49 301.26 302.49 4,346,000 +1.56(+0.52%)
Jul 11, 2019 301.05 301.32 299.93 300.93 5,142,102 +0.53(+0.18%)
Jul 10, 2019 300.12 301.39 299.50 300.40 2,498,153 +1.37(+0.46%)
Jul 09, 2019 297.23 299.26 297.19 299.03 1,543,709 +0.48(+0.16%)
Jul 08, 2019 298.71 299.05 297.74 298.55 2,954,403 -1.55(-0.52%)
Jul 05, 2019 299.18 300.36 297.74 300.10 2,198,100 -0.38(-0.13%)
Jul 03, 2019 298.89 300.52 298.75 300.48 1,853,800 +2.25(+0.75%)
Jul 02, 2019 297.32 298.23 296.37 298.23 3,786,135 +0.91(+0.31%)
Jul 01, 2019 298.37 298.88 296.02 297.32 3,934,522 +2.57(+0.87%)
Jun 28, 2019 294.28 295.21 293.71 294.75 5,751,300 +1.47(+0.50%)
Jun 27, 2019 292.99 293.73 292.61 293.28 2,722,303 +1.20(+0.41%)
Jun 26, 2019 293.42 293.99 292.02 292.08 4,210,205 -0.33(-0.11%)
Jun 25, 2019 295.35 295.41 292.30 292.41 2,974,569 -2.86(-0.97%)
Jun 24, 2019 295.90 296.27 295.15 295.27 3,549,258 -0.30(-0.10%)
Jun 21, 2019 295.79 297.20 295.47 295.57 3,628,000 -0.45(-0.15%)
Jun 20, 2019 296.32 296.57 293.88 296.02 4,406,804 +2.78(+0.95%)
Jun 19, 2019 292.79 293.89 291.78 293.24 7,602,675 +0.79(+0.27%)
Jun 18, 2019 291.63 293.80 291.25 292.45 4,621,680 +2.71(+0.94%)
Jun 17, 2019 289.75 290.45 289.41 289.74 2,511,172 -1.51(-0.52%)
Jun 14, 2019 291.31 291.93 290.40 291.25 2,000,100 -0.37(-0.13%)
Jun 13, 2019 291.40 291.97 290.63 291.62 2,303,829 +1.33(+0.46%)
Jun 12, 2019 290.66 291.25 289.83 290.29 2,310,239 -0.66(-0.23%)
Jun 11, 2019 293.00 293.42 290.18 290.95 2,923,389 -0.05(-0.02%)
Jun 10, 2019 291.36 292.81 290.87 291.00 3,862,832 +1.33(+0.46%)
Jun 07, 2019 287.90 290.83 287.70 289.67 3,180,200 +2.91(+1.01%)
Jun 06, 2019 285.21 287.49 284.49 286.76 4,294,367 +1.90(+0.67%)
Jun 05, 2019 284.25 284.90 282.21 284.86 4,673,944 +2.42(+0.86%)
Jun 04, 2019 278.96 282.58 278.47 282.44 3,598,820 +6.06(+2.19%)
Jun 03, 2019 277.15 278.39 274.90 276.38 5,589,170 -0.92(-0.33%)
May 31, 2019 278.06 278.96 277.11 277.30 5,428,400 -3.57(-1.27%)
May 30, 2019 280.96 281.92 279.68 280.87 3,839,368 +0.63(+0.22%)
May 29, 2019 280.78 281.20 278.56 280.24 6,465,458 -1.84(-0.65%)
May 28, 2019 285.02 286.08 282.08 282.08 2,455,246 -2.68(-0.94%)
May 24, 2019 285.66 286.12 284.01 284.76 1,755,400 +0.70(+0.25%)
May 23, 2019 285.10 285.11 282.47 284.06 4,400,909 -3.59(-1.25%)
May 22, 2019 287.35 288.60 287.06 287.65 3,147,473 -0.83(-0.29%)
May 21, 2019 287.77 288.86 287.49 288.48 3,634,882 +2.50(+0.87%)
May 20, 2019 286.05 287.37 285.05 285.98 2,515,904 -1.92(-0.67%)
May 17, 2019 287.09 290.54 287.08 287.90 3,833,700 -1.66(-0.57%)
May 16, 2019 287.77 291.17 287.71 289.56 3,911,190 +2.53(+0.88%)
May 15, 2019 283.50 287.70 283.25 287.03 3,135,522 +1.71(+0.60%)
May 14, 2019 283.91 287.02 283.75 285.32 3,202,224 +2.52(+0.89%)
May 13, 2019 284.31 285.40 281.84 282.80 5,831,657 -7.20(-2.48%)
May 10, 2019 287.59 290.90 284.21 290.00 4,329,300 +1.28(+0.44%)
May 09, 2019 287.20 289.24 285.23 288.72 4,280,963 -0.80(-0.28%)
May 08, 2019 289.55 291.38 288.82 289.52 5,809,982 -0.39(-0.13%)
May 07, 2019 292.13 292.79 287.75 289.91 5,262,731 -4.99(-1.69%)
May 06, 2019 291.22 295.28 290.88 294.90 2,792,101 -1.11(-0.37%)
May 03, 2019 294.79 296.33 294.57 296.01 3,160,500 +2.75(+0.94%)
May 02, 2019 293.64 294.68 291.49 293.26 3,279,870 -0.54(-0.18%)
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.