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

379.15 -3.19 (-0.83%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 284.80 285.40 282.76 284.15 6,991,961 +0.50(+0.18%)
Jan 30, 2018 284.64 285.10 284.39 283.65 7,424,024 -3.10(-1.08%)
Jan 29, 2018 288.11 288.55 286.62 286.75 4,895,319 -1.91(-0.66%)
Jan 26, 2018 286.35 288.69 286.06 288.66 3,379,643 +3.31(+1.16%)
Jan 25, 2018 286.22 286.35 284.50 285.35 4,014,173 +0.11(+0.04%)
Jan 24, 2018 286.13 286.80 283.93 285.24 5,149,311 -0.15(-0.05%)
Jan 23, 2018 284.82 285.70 284.48 285.39 3,531,010 +0.66(+0.23%)
Jan 22, 2018 282.21 284.76 282.19 284.73 4,499,397 +2.24(+0.79%)
Jan 19, 2018 281.89 282.49 281.21 282.49 4,276,218 +1.23(+0.44%)
Jan 18, 2018 281.57 282.01 280.64 281.26 3,463,621 -0.42(-0.15%)
Jan 17, 2018 280.05 282.11 279.24 281.68 4,691,063 +2.78(+1.00%)
Jan 16, 2018 281.40 282.10 278.20 278.90 6,537,176 -1.01(-0.36%)
Jan 12, 2018 279.91 279.91 279.91 0 +1.82(+0.65%)
Jan 11, 2018 276.78 278.13 276.59 278.09 3,142,008 +1.96(+0.71%)
Jan 10, 2018 276.44 276.13 3,936,532 -0.44(-0.16%)
Jan 09, 2018 276.44 277.25 276.12 276.57 3,149,882 +0.63(+0.23%)
Jan 08, 2018 275.37 276.11 274.99 275.94 2,881,867 +0.61(+0.22%)
Jan 05, 2018 274.55 275.56 273.98 275.33 4,150,543 +1.73(+0.63%)
Jan 04, 2018 273.23 274.17 273.11 273.60 3,394,719 +1.18(+0.43%)
Jan 03, 2018 271.05 272.63 270.95 272.42 3,767,883 +1.57(+0.58%)
Jan 02, 2018 269.84 270.85 269.37 270.85 8,545,301 +2.00(+0.74%)
Dec 29, 2017 268.85 268.85 268.85 0 -0.94(-0.35%)
Dec 28, 2017 269.80 269.88 269.41 269.79 2,613,848 +0.50(+0.19%)
Dec 27, 2017 269.30 269.68 269.01 269.29 3,319,004 +0.17(+0.06%)
Dec 26, 2017 269.04 269.38 268.85 269.12 2,800,186 -0.34(-0.13%)
Dec 22, 2017 269.55 269.60 268.86 269.46 4,577,284 -0.07(-0.03%)
Dec 21, 2017 269.68 270.34 269.27 269.53 3,885,987 +0.54(+0.20%)
Dec 20, 2017 270.21 270.30 268.67 268.99 3,015,685 -0.14(-0.05%)
Dec 19, 2017 270.48 270.48 269.06 269.13 5,188,102 -2.34(-0.86%)
Dec 18, 2017 271.31 271.84 271.23 271.47 5,641,161 +1.68(+0.62%)
Dec 15, 2017 268.70 270.25 268.61 269.79 7,657,234 +2.26(+0.84%)
Dec 14, 2017 268.93 269.07 267.44 267.53 5,997,648 -1.04(-0.39%)
Dec 13, 2017 268.90 269.41 268.51 268.57 3,385,321 -0.06(-0.02%)
Dec 12, 2017 269.05 269.17 268.19 268.63 3,370,643 +0.41(+0.15%)
Dec 11, 2017 268.22 268.23 267.33 268.22 3,461,085 +0.92(+0.34%)
Dec 08, 2017 267.26 267.37 266.56 267.30 2,625,294 +1.45(+0.55%)
Dec 07, 2017 264.90 266.24 264.77 265.85 4,921,611 +0.80(+0.30%)
Dec 06, 2017 265.17 265.55 264.60 265.05 2,296,894 +0.00(+0.00%)
Dec 05, 2017 266.44 266.97 264.84 2,910,562 +0.00(+0.00%)
Dec 04, 2017 268.13 268.25 265.95 265.98 5,239,915 -0.28(-0.11%)
Dec 01, 2017 266.61 267.14 263.88 266.26 6,305,597 -0.63(-0.24%)
Nov 30, 2017 265.58 267.87 265.50 266.89 4,898,530 +2.41(+0.91%)
Nov 29, 2017 264.84 265.44 264.00 264.48 3,263,613 -0.17(-0.06%)
Nov 28, 2017 262.59 264.70 262.45 264.65 2,254,959 +2.64(+1.01%)
Nov 27, 2017 262.18 262.54 261.79 262.01 3,675,766 -0.08(-0.03%)
Nov 24, 2017 262.06 262.27 261.95 262.09 1,197,025 +0.55(+0.21%)
Nov 22, 2017 261.76 261.91 261.34 261.54 3,530,976 -0.19(-0.07%)
Nov 21, 2017 260.95 261.97 260.87 261.73 2,926,567 +1.69(+0.65%)
Nov 20, 2017 259.91 260.28 259.61 260.04 2,784,295 +0.41(+0.16%)
Nov 17, 2017 259.88 260.19 259.54 259.63 3,205,166 -0.71(-0.27%)
Nov 16, 2017 259.30 260.82 259.26 260.34 3,467,095 +2.16(+0.84%)
Nov 15, 2017 258.39 258.98 257.38 258.18 2,708,311 -1.40(-0.54%)
Nov 14, 2017 259.14 259.62 258.28 259.58 3,737,082 -0.52(-0.20%)
Nov 13, 2017 259.06 260.36 259.02 260.10 2,444,807 +0.29(+0.11%)
Nov 10, 2017 259.48 259.97 259.13 259.81 2,804,439 -0.18(-0.07%)
Nov 09, 2017 259.49 260.16 258.11 259.99 2,985,234 -0.95(-0.36%)
Nov 08, 2017 260.25 261.00 259.94 260.94 3,850,838 +0.45(+0.17%)
Nov 07, 2017 260.80 261.10 259.87 260.49 5,421,459 -0.13(-0.05%)
Nov 06, 2017 260.04 260.77 259.99 260.62 2,436,833 +0.44(+0.17%)
Nov 03, 2017 259.54 260.25 259.06 260.18 2,690,269 +0.81(+0.31%)
Nov 02, 2017 259.17 259.49 257.94 259.37 3,351,507 +0.14(+0.05%)
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.