• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

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

    543.86 +0.19 (+0.03%)
    Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Aug 30, 2019 272.67 272.67 270.06 271.12 5,195,288 -0.01(-0.00%)
    Aug 29, 2019 270.34 271.64 269.30 271.12 3,850,124 +3.48(+1.30%)
    Aug 28, 2019 265.11 267.84 264.32 267.64 4,154,632 +1.80(+0.68%)
    Aug 27, 2019 268.30 268.67 265.05 265.85 3,709,421 -1.02(-0.38%)
    Aug 26, 2019 266.18 266.87 264.64 266.87 2,904,608 +2.94(+1.11%)
    Aug 23, 2019 269.61 271.28 262.67 263.93 6,578,202 -7.00(-2.58%)
    Aug 22, 2019 271.74 272.37 269.12 270.93 4,591,507 -0.10(-0.04%)
    Aug 21, 2019 271.00 271.39 270.34 271.03 3,262,328 +2.20(+0.82%)
    Aug 20, 2019 270.40 270.88 268.67 268.83 3,242,517 -2.10(-0.78%)
    Aug 19, 2019 270.74 271.58 270.07 270.93 3,070,056 +3.21(+1.20%)
    Aug 16, 2019 265.47 268.11 265.41 267.72 4,244,908 +3.91(+1.48%)
    Aug 15, 2019 263.98 264.64 261.67 263.81 6,305,346 +0.68(+0.26%)
    Aug 14, 2019 266.90 267.56 262.94 263.13 6,301,065 -8.00(-2.95%)
    Aug 13, 2019 266.60 272.56 266.26 271.12 3,942,301 +4.12(+1.54%)
    Aug 12, 2019 268.64 269.22 265.98 267.01 2,821,340 -3.27(-1.21%)
    Aug 09, 2019 271.12 271.74 268.40 270.28 4,455,259 -1.77(-0.65%)
    Aug 08, 2019 268.34 272.05 267.81 272.05 6,077,432 +5.18(+1.94%)
    Aug 07, 2019 264.45 267.61 261.34 266.87 6,281,507 +0.26(+0.10%)
    Aug 06, 2019 264.92 266.90 263.43 266.61 5,918,531 +3.51(+1.33%)
    Aug 05, 2019 266.97 267.04 261.05 263.10 7,500,520 -8.15(-3.01%)
    Aug 02, 2019 272.27 272.53 269.57 271.25 8,119,910 -1.94(-0.71%)
    Aug 01, 2019 275.77 278.79 272.40 273.19 10,974,913 -2.50(-0.91%)
    Jul 31, 2019 278.94 279.10 273.53 275.69 9,312,880 -3.00(-1.07%)
    Jul 30, 2019 277.92 279.07 277.52 278.68 5,103,710 -0.68(-0.24%)
    Jul 29, 2019 279.74 279.79 278.77 279.36 2,524,859 -0.51(-0.18%)
    Jul 26, 2019 278.70 280.06 278.61 279.87 2,943,291 +1.90(+0.68%)
    Jul 25, 2019 278.89 278.91 277.16 277.97 3,984,797 -1.34(-0.48%)
    Jul 24, 2019 277.26 279.31 277.16 279.31 2,595,195 +1.34(+0.48%)
    Jul 23, 2019 277.23 278.02 276.36 277.98 2,397,951 +1.97(+0.71%)
    Jul 22, 2019 275.78 276.59 275.26 276.01 2,790,868 +0.63(+0.23%)
    Jul 19, 2019 278.04 278.07 275.19 275.38 3,810,095 -1.61(-0.58%)
    Jul 18, 2019 275.37 277.28 274.94 276.99 4,744,553 +1.08(+0.39%)
    Jul 17, 2019 277.75 277.91 275.92 275.92 2,325,268 -1.81(-0.65%)
    Jul 16, 2019 278.62 278.79 277.49 277.72 2,424,650 -0.94(-0.34%)
    Jul 15, 2019 279.03 279.06 278.21 278.66 4,776,396 -0.03(-0.01%)
    Jul 12, 2019 277.88 278.69 277.56 278.69 4,717,167 +1.44(+0.52%)
    Jul 11, 2019 277.36 277.61 276.33 277.25 5,581,260 +0.49(+0.18%)
    Jul 10, 2019 276.50 277.68 275.93 276.76 2,711,506 +1.26(+0.46%)
    Jul 09, 2019 273.84 275.71 273.81 275.50 1,675,548 +0.44(+0.16%)
    Jul 08, 2019 275.21 275.52 274.31 275.06 3,206,722 -1.43(-0.52%)
    Jul 05, 2019 275.64 276.73 274.31 276.49 2,385,827 -0.35(-0.13%)
    Jul 03, 2019 275.37 276.87 275.24 276.84 2,012,122 +2.07(+0.75%)
    Jul 02, 2019 273.93 274.76 273.05 274.76 4,109,487 +0.84(+0.31%)
    Jul 01, 2019 274.89 275.36 272.73 273.93 4,270,547 +2.37(+0.87%)
    Jun 28, 2019 271.12 271.98 270.60 271.56 6,242,486 +1.36(+0.50%)
    Jun 27, 2019 269.94 270.62 269.59 270.20 2,954,799 +1.10(+0.41%)
    Jun 26, 2019 270.33 270.86 269.04 269.10 4,569,775 -0.30(-0.11%)
    Jun 25, 2019 272.11 272.17 269.30 269.40 3,228,610 -2.63(-0.97%)
    Jun 24, 2019 272.62 272.96 271.93 272.04 3,852,380 -0.28(-0.10%)
    Jun 21, 2019 272.52 273.81 272.22 272.31 3,937,847 -0.42(-0.15%)
    Jun 20, 2019 273.00 273.24 270.76 272.73 4,783,164 +2.56(+0.95%)
    Jun 19, 2019 269.75 270.76 268.82 270.17 8,251,977 +0.73(+0.27%)
    Jun 18, 2019 268.68 270.68 268.33 269.44 5,016,391 +2.50(+0.94%)
    Jun 17, 2019 266.95 267.60 266.64 266.94 2,725,637 +0.25(+0.09%)
    Jun 14, 2019 266.75 267.32 265.92 266.69 2,184,249 -0.34(-0.13%)
    Jun 13, 2019 266.83 267.36 266.13 267.03 2,515,943 +1.22(+0.46%)
    Jun 12, 2019 266.15 266.69 265.39 265.82 2,522,943 -0.61(-0.23%)
    Jun 11, 2019 268.30 268.68 265.72 266.42 3,192,545 -0.05(-0.02%)
    Jun 10, 2019 266.80 268.12 266.35 266.47 4,218,483 +1.22(+0.46%)
    Jun 07, 2019 263.63 266.31 263.44 265.25 3,473,001 +2.67(+1.01%)
    Jun 06, 2019 261.17 263.26 260.50 262.58 4,689,750 +1.74(+0.67%)
    Jun 05, 2019 260.29 260.88 258.42 260.84 5,104,274 +2.22(+0.86%)
    Jun 04, 2019 255.44 258.76 254.99 258.63 3,930,164 +5.55(+2.19%)
    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.