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

452.51 USD +3.53 (+0.79%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 284.31 284.74 283.03 284.56 4,331,200 +1.87(+0.66%)
Mar 28, 2019 282.25 283.10 280.96 282.69 2,376,212 +1.11(+0.39%)
Mar 27, 2019 283.02 283.66 279.83 281.58 3,437,095 -1.38(-0.49%)
Mar 26, 2019 282.87 284.09 281.45 282.96 4,222,830 +2.05(+0.73%)
Mar 25, 2019 280.77 282.08 279.53 280.91 4,726,425 -0.25(-0.09%)
Mar 22, 2019 285.12 285.71 281.07 281.16 6,540,700 -5.41(-1.89%)
Mar 21, 2019 282.51 287.07 282.49 286.57 3,615,182 +3.18(+1.12%)
Mar 20, 2019 284.06 285.38 282.19 283.39 4,671,956 -2.15(-0.75%)
Mar 19, 2019 286.51 287.39 284.44 285.54 5,845,469 +0.13(+0.05%)
Mar 18, 2019 284.57 285.67 284.33 285.41 3,786,218 +1.13(+0.40%)
Mar 15, 2019 283.56 285.21 283.33 284.28 3,132,400 +1.27(+0.45%)
Mar 14, 2019 283.14 283.60 282.43 283.01 2,396,375 -0.14(-0.05%)
Mar 13, 2019 282.23 284.13 282.04 283.15 2,804,688 +1.95(+0.69%)
Mar 12, 2019 280.79 281.80 280.62 281.20 2,089,489 +0.99(+0.35%)
Mar 11, 2019 276.96 280.35 276.94 280.21 3,839,844 +4.01(+1.45%)
Mar 08, 2019 274.58 276.33 274.10 276.20 5,315,800 -0.56(-0.20%)
Mar 07, 2019 278.53 278.66 275.74 276.76 4,552,909 -2.25(-0.81%)
Mar 06, 2019 280.87 280.88 278.68 279.01 3,410,263 -1.79(-0.64%)
Mar 05, 2019 281.28 281.49 280.14 280.80 2,500,475 -0.36(-0.13%)
Mar 04, 2019 283.37 283.57 278.55 281.16 4,810,104 -1.15(-0.41%)
Mar 01, 2019 282.20 282.62 280.56 282.31 4,203,900 +1.99(+0.71%)
Feb 28, 2019 280.66 281.18 280.06 280.32 4,164,356 -0.59(-0.21%)
Feb 27, 2019 280.28 281.31 279.20 280.91 3,283,388 -0.14(-0.05%)
Feb 26, 2019 280.81 282.02 280.66 281.05 4,881,298 -0.21(-0.07%)
Feb 25, 2019 282.46 283.06 281.15 281.26 4,698,955 +0.44(+0.16%)
Feb 22, 2019 279.86 281.08 279.54 280.82 4,962,900 +1.61(+0.58%)
Feb 21, 2019 279.45 279.79 278.04 279.21 3,118,336 -0.88(-0.31%)
Feb 20, 2019 279.55 280.63 278.99 280.09 5,534,132 +0.54(+0.19%)
Feb 19, 2019 278.21 280.30 278.18 279.55 4,588,410 +0.39(+0.14%)
Feb 15, 2019 278.01 279.16 277.82 279.16 4,844,200 +3.13(+1.13%)
Feb 14, 2019 275.44 277.31 274.54 276.03 7,148,412 -0.63(-0.23%)
Feb 13, 2019 276.72 277.62 276.25 276.66 2,993,508 +0.84(+0.30%)
Feb 12, 2019 274.06 276.20 274.00 275.82 4,284,941 +3.54(+1.30%)
Feb 11, 2019 272.84 273.15 271.70 272.28 2,769,284 +0.15(+0.06%)
Feb 08, 2019 270.35 272.15 269.47 272.13 2,909,300 +0.30(+0.11%)
Feb 07, 2019 272.58 273.18 269.93 271.83 6,677,294 -2.58(-0.94%)
Feb 06, 2019 274.44 274.98 273.57 274.41 3,962,590 -0.41(-0.15%)
Feb 05, 2019 274.12 275.08 273.54 274.82 4,050,589 +1.17(+0.43%)
Feb 04, 2019 271.77 273.67 270.98 273.65 2,960,239 +1.95(+0.72%)
Feb 01, 2019 271.80 272.84 270.83 271.70 3,901,700 +0.15(+0.06%)
Jan 31, 2019 269.12 272.03 268.92 271.55 6,520,877 +2.32(+0.86%)
Jan 30, 2019 266.67 270.12 265.85 269.23 5,116,579 +4.25(+1.60%)
Jan 29, 2019 265.47 266.09 264.08 264.98 4,447,265 -0.37(-0.14%)
Jan 28, 2019 265.00 265.41 263.35 265.35 4,417,883 -2.15(-0.80%)
Jan 25, 2019 267.19 268.27 266.71 267.50 3,333,800 +2.36(+0.89%)
Jan 24, 2019 264.79 265.77 263.67 265.14 3,728,913 +0.26(+0.10%)
Jan 23, 2019 265.62 266.34 262.26 264.88 6,761,737 +0.38(+0.14%)
Jan 22, 2019 266.37 266.59 262.64 264.50 5,991,469 -3.57(-1.33%)
Jan 18, 2019 266.56 268.57 265.70 268.07 6,994,400 +3.54(+1.34%)
Jan 17, 2019 261.62 265.46 261.52 264.53 4,446,763 +1.93(+0.73%)
Jan 16, 2019 262.36 263.52 262.16 262.60 4,386,051 +0.69(+0.26%)
Jan 15, 2019 259.37 262.20 259.37 261.91 3,776,426 +2.80(+1.08%)
Jan 14, 2019 258.40 259.81 257.95 259.11 3,708,411 -1.26(-0.48%)
Jan 11, 2019 259.24 260.52 258.57 260.37 5,111,600 -0.14(-0.05%)
Jan 10, 2019 257.82 260.70 257.08 260.51 4,317,252 +1.02(+0.39%)
Jan 09, 2019 259.09 260.48 257.72 259.49 4,095,099 +1.20(+0.46%)
Jan 08, 2019 258.38 258.82 255.52 258.29 5,342,192 +2.52(+0.99%)
Jan 07, 2019 254.24 257.46 253.21 255.77 5,960,956 +1.71(+0.67%)
Jan 04, 2019 249.06 254.59 248.64 254.06 6,430,100 +8.63(+3.52%)
Jan 03, 2019 249.79 250.03 245.08 245.43 5,825,447 -6.29(-2.50%)
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.