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, 2018 282.83 283.99 282.35 283.28 3,588,746 +1.51(+0.54%)
Jul 30, 2018 283.47 283.65 281.31 281.77 4,929,665 -1.59(-0.56%)
Jul 27, 2018 285.70 285.80 282.36 283.36 2,798,100 -1.83(-0.64%)
Jul 26, 2018 285.18 286.11 285.08 285.19 4,088,761 -0.99(-0.35%)
Jul 25, 2018 283.35 286.38 283.27 286.18 3,311,682 +2.63(+0.93%)
Jul 24, 2018 283.72 284.53 282.61 283.55 2,252,968 +1.41(+0.50%)
Jul 23, 2018 281.40 282.36 280.98 282.14 1,879,968 +0.52(+0.18%)
Jul 20, 2018 281.71 282.43 281.45 281.62 4,868,554 -0.30(-0.11%)
Jul 19, 2018 282.27 282.69 281.42 281.92 3,220,856 -1.17(-0.41%)
Jul 18, 2018 282.55 283.14 282.01 283.09 3,603,831 +0.62(+0.22%)
Jul 17, 2018 280.40 282.87 280.36 282.47 2,322,347 +1.14(+0.41%)
Jul 16, 2018 281.60 281.74 280.80 281.33 2,224,098 -0.10(-0.04%)
Jul 13, 2018 281.12 281.89 280.60 281.43 3,122,705 +0.29(+0.10%)
Jul 12, 2018 280.18 281.36 279.54 281.14 3,444,468 +2.40(+0.86%)
Jul 11, 2018 279.07 279.97 278.45 278.74 3,781,287 -2.09(-0.74%)
Jul 10, 2018 280.20 280.95 280.01 280.83 3,422,967 +1.02(+0.36%)
Jul 09, 2018 278.45 279.86 278.42 279.81 4,774,867 +2.60(+0.94%)
Jul 06, 2018 275.03 277.74 274.62 277.21 2,942,161 +2.14(+0.78%)
Jul 05, 2018 274.05 275.07 272.83 275.07 2,605,656 +2.34(+0.86%)
Jul 03, 2018 272.73 272.73 272.73 0 -1.09(-0.40%)
Jul 02, 2018 271.36 273.94 271.10 273.82 4,579,718 +0.77(+0.28%)
Jun 29, 2018 273.99 275.54 273.05 273.05 7,694,371 +0.23(+0.08%)
Jun 28, 2018 271.08 273.61 270.32 272.82 5,285,794 +1.70(+0.63%)
Jun 27, 2018 274.08 275.71 271.03 271.12 6,335,375 -2.35(-0.86%)
Jun 26, 2018 273.50 274.40 272.64 273.47 2,690,814 -0.63(-0.23%)
Jun 25, 2018 276.60 276.76 272.23 274.10 5,405,921 -3.79(-1.36%)
Jun 22, 2018 278.89 278.96 277.66 277.89 2,298,098 +0.57(+0.21%)
Jun 21, 2018 279.15 279.15 276.84 277.32 2,569,092 -1.93(-0.69%)
Jun 20, 2018 279.48 279.91 278.78 279.25 2,562,776 +0.58(+0.21%)
Jun 19, 2018 278.93 276.69 278.67 4,216,373 -1.03(-0.37%)
Jun 18, 2018 278.68 279.91 278.14 279.70 3,107,786 -0.61(-0.22%)
Jun 15, 2018 280.70 278.55 280.31 5,039,020 -0.40(-0.14%)
Jun 14, 2018 280.91 281.28 280.03 280.71 3,629,077 +0.79(+0.28%)
Jun 13, 2018 281.13 281.44 279.76 279.92 3,091,236 -0.97(-0.35%)
Jun 12, 2018 281.03 281.29 280.15 280.89 3,515,409 +0.38(+0.14%)
Jun 11, 2018 280.34 281.33 280.25 280.51 2,486,047 +0.47(+0.17%)
Jun 08, 2018 278.78 280.18 278.60 280.04 4,139,048 +0.78(+0.28%)
Jun 07, 2018 279.90 280.24 278.27 279.26 3,081,069 -0.18(-0.06%)
Jun 06, 2018 279.47 277.01 279.44 4,835,372 +2.38(+0.86%)
Jun 05, 2018 276.93 277.45 276.10 277.06 1,809,265 +0.25(+0.09%)
Jun 04, 2018 276.40 277.10 276.19 276.81 3,088,471 +1.28(+0.46%)
Jun 01, 2018 274.32 275.85 274.27 275.53 3,247,374 +2.80(+1.03%)
May 31, 2018 274.09 274.35 272.14 272.73 4,633,534 -1.82(-0.66%)
May 30, 2018 272.45 274.99 272.30 274.55 3,904,611 +3.62(+1.34%)
May 29, 2018 272.16 273.03 269.62 270.93 4,176,538 -3.05(-1.11%)
May 25, 2018 273.98 273.98 273.98 0 -0.77(-0.28%)
May 24, 2018 274.83 275.12 272.67 274.75 3,192,474 -0.50(-0.18%)
May 23, 2018 273.05 275.30 272.92 275.25 2,278,139 +0.78(+0.28%)
May 22, 2018 275.86 276.17 274.13 274.47 1,919,238 -0.74(-0.27%)
May 21, 2018 274.86 275.87 274.46 275.21 1,796,319 +2.00(+0.73%)
May 18, 2018 273.49 273.92 272.81 273.21 2,262,880 -0.67(-0.24%)
May 17, 2018 273.82 275.12 272.98 273.88 2,289,882 -0.22(-0.08%)
May 16, 2018 272.98 274.62 272.98 274.10 2,068,535 +1.29(+0.47%)
May 15, 2018 273.45 273.50 271.91 272.81 3,820,299 -2.01(-0.73%)
May 14, 2018 275.22 275.94 274.28 274.82 1,876,437 +0.35(+0.13%)
May 11, 2018 274.04 275.04 273.48 274.47 2,639,041 +0.57(+0.21%)
May 10, 2018 272.24 274.27 272.07 273.90 3,494,334 +2.46(+0.91%)
May 09, 2018 269.51 271.72 268.95 271.44 3,335,098 +2.76(+1.03%)
May 08, 2018 268.33 269.13 266.97 268.68 3,260,313 -0.11(-0.04%)
May 07, 2018 268.75 269.84 267.95 268.79 2,185,353 +0.97(+0.36%)
May 04, 2018 263.31 268.60 262.94 267.82 2,378,491 +3.42(+1.29%)
May 03, 2018 264.00 265.15 260.81 264.40 3,408,800 -0.57(-0.22%)
May 02, 2018 266.58 267.48 264.53 264.97 3,088,740 -1.86(-0.70%)
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.