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

383.09 +3.94 (+1.04%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2018 265.78 266.92 263.90 266.83 2,973,469 +0.52(+0.20%)
Apr 30, 2018 269.07 269.70 266.20 266.31 3,839,388 -2.08(-0.77%)
Apr 27, 2018 268.79 269.18 267.30 268.39 3,579,852 +0.24(+0.09%)
Apr 26, 2018 266.60 269.06 266.10 268.15 2,564,122 +2.73(+1.03%)
Apr 25, 2018 264.70 265.92 262.67 265.42 3,592,419 +0.53(+0.20%)
Apr 24, 2018 269.55 269.80 263.05 264.89 4,817,354 -3.55(-1.32%)
Apr 23, 2018 269.16 269.72 267.19 268.44 3,000,005 +0.00(+0.00%)
Apr 20, 2018 270.65 270.89 267.45 268.44 2,883,845 -2.28(-0.84%)
Apr 19, 2018 271.48 271.71 269.55 270.72 2,675,333 -1.47(-0.54%)
Apr 18, 2018 272.54 273.14 271.76 272.19 2,766,881 +0.12(+0.04%)
Apr 17, 2018 271.18 272.73 270.58 272.07 2,793,372 +2.88(+1.07%)
Apr 16, 2018 268.80 270.03 267.90 269.19 3,311,554 +2.22(+0.83%)
Apr 13, 2018 269.30 269.36 265.80 266.97 4,026,447 -0.82(-0.31%)
Apr 12, 2018 267.09 268.82 266.87 267.79 2,993,482 +2.27(+0.85%)
Apr 11, 2018 265.27 267.43 265.18 265.52 2,997,487 -1.45(-0.54%)
Apr 10, 2018 266.11 267.86 264.79 266.97 4,188,131 +4.27(+1.63%)
Apr 09, 2018 263.23 266.64 262.31 262.70 3,357,916 +1.13(+0.43%)
Apr 06, 2018 265.20 266.94 259.76 261.57 5,700,188 -5.91(-2.21%)
Apr 05, 2018 267.35 268.42 266.14 267.48 3,031,838 +1.85(+0.70%)
Apr 04, 2018 258.52 266.17 258.35 265.63 3,767,678 +3.05(+1.16%)
Apr 03, 2018 260.63 263.04 258.60 262.58 6,599,905 +3.37(+1.30%)
Apr 02, 2018 264.37 264.93 256.43 259.21 6,102,269 -6.16(-2.32%)
Mar 29, 2018 265.37 265.37 265.37 0 +3.75(+1.43%)
Mar 28, 2018 262.52 264.44 260.36 261.62 5,094,232 -0.70(-0.27%)
Mar 27, 2018 267.98 268.59 260.61 262.32 5,710,579 -4.68(-1.75%)
Mar 26, 2018 264.07 267.24 261.19 267.00 6,544,607 +7.17(+2.76%)
Mar 23, 2018 266.00 266.83 259.61 259.83 5,833,642 -5.64(-2.12%)
Mar 22, 2018 269.67 270.73 265.21 265.47 4,726,368 -8.09(-2.96%)
Mar 21, 2018 273.98 276.40 273.30 273.56 4,234,151 -0.50(-0.18%)
Mar 20, 2018 274.01 274.76 273.30 274.06 5,906,905 +0.48(+0.18%)
Mar 19, 2018 276.49 276.49 271.72 273.58 4,573,105 -3.72(-1.34%)
Mar 16, 2018 277.66 278.53 277.30 277.30 9,106,624 +0.25(+0.09%)
Mar 15, 2018 277.96 278.66 276.47 277.05 3,443,500 -0.29(-0.10%)
Mar 14, 2018 279.90 280.10 276.74 277.34 4,152,350 -1.43(-0.51%)
Mar 13, 2018 281.93 282.48 278.11 278.77 5,284,188 -1.82(-0.65%)
Mar 12, 2018 281.32 282.00 280.16 280.59 3,277,568 -0.23(-0.08%)
Mar 09, 2018 277.77 280.92 277.39 280.82 5,534,481 +4.69(+1.70%)
Mar 08, 2018 275.56 276.26 274.45 276.13 3,448,439 +1.28(+0.47%)
Mar 07, 2018 275.19 274.85 4,153,862 -0.10(-0.04%)
Mar 06, 2018 275.29 275.42 273.19 274.95 4,376,996 +0.75(+0.27%)
Mar 05, 2018 269.71 274.91 269.59 274.20 4,123,645 +3.00(+1.11%)
Mar 02, 2018 267.69 271.71 266.77 271.20 5,459,304 +1.50(+0.56%)
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.