Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
S&P 500 Ishares Core ETF
(NY:
IVV
)
536.73
-0.68 (-0.13%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2020
317.18
322.05
316.95
318.81
5,006,991
+2.42(+0.76%)
Sep 29, 2020
318.00
318.65
315.70
316.39
2,677,334
-1.75(-0.55%)
Sep 28, 2020
317.20
318.85
316.20
318.15
3,589,901
+5.20(+1.66%)
Sep 25, 2020
307.12
313.74
306.18
312.95
4,404,693
+5.01(+1.63%)
Sep 24, 2020
305.77
311.07
304.45
307.94
4,461,006
+0.81(+0.26%)
Sep 23, 2020
315.04
315.32
306.63
307.13
4,598,045
-7.32(-2.33%)
Sep 22, 2020
312.81
315.02
310.23
314.45
3,031,863
+3.15(+1.01%)
Sep 21, 2020
310.15
311.40
306.31
311.30
6,539,885
-3.50(-1.11%)
Sep 18, 2020
319.36
319.40
312.25
314.80
3,393,338
-3.73(-1.17%)
Sep 17, 2020
316.31
320.15
315.74
318.53
3,279,306
-2.76(-0.86%)
Sep 16, 2020
323.88
325.31
321.04
321.29
2,596,293
-1.29(-0.40%)
Sep 15, 2020
323.47
324.32
321.48
322.57
2,702,772
+1.63(+0.51%)
Sep 14, 2020
320.01
322.66
319.50
320.94
2,997,181
+4.21(+1.33%)
Sep 11, 2020
318.37
319.45
313.87
316.73
3,695,653
+0.15(+0.05%)
Sep 10, 2020
324.17
324.78
315.62
316.57
5,356,125
-5.63(-1.75%)
Sep 09, 2020
320.13
324.76
319.18
322.20
5,693,792
+6.19(+1.96%)
Sep 08, 2020
319.25
320.52
315.64
316.02
5,293,996
-8.83(-2.72%)
Sep 04, 2020
328.27
329.86
317.56
324.85
5,675,048
-2.68(-0.82%)
Sep 03, 2020
337.50
337.98
324.88
327.53
8,224,627
-11.73(-3.46%)
Sep 02, 2020
336.37
340.22
335.19
339.26
3,807,905
+4.89(+1.46%)
Sep 01, 2020
332.12
334.48
331.19
334.37
3,916,875
+3.11(+0.94%)
Aug 31, 2020
332.24
333.15
331.01
331.26
6,096,506
-1.16(-0.35%)
Aug 28, 2020
331.37
332.60
330.21
332.42
2,669,265
+2.12(+0.64%)
Aug 27, 2020
330.21
331.78
328.62
330.31
3,988,005
+0.72(+0.22%)
Aug 26, 2020
326.86
329.84
326.36
329.59
3,891,051
+3.31(+1.02%)
Aug 25, 2020
325.77
326.38
324.59
326.27
4,239,508
+1.08(+0.33%)
Aug 24, 2020
324.41
325.26
323.40
325.20
2,206,559
+3.31(+1.03%)
Aug 21, 2020
320.36
322.08
320.10
321.89
2,184,820
+1.12(+0.35%)
Aug 20, 2020
318.00
321.23
317.87
320.77
1,908,785
+0.98(+0.31%)
Aug 19, 2020
321.47
322.03
319.22
319.79
2,023,591
-1.30(-0.41%)
Aug 18, 2020
320.82
321.52
319.18
321.09
1,730,361
+0.68(+0.21%)
Aug 17, 2020
320.45
320.82
320.02
320.41
1,737,718
+1.03(+0.32%)
Aug 14, 2020
318.97
319.95
318.30
319.38
1,817,065
-0.72(-0.22%)
Aug 13, 2020
319.20
320.72
318.43
320.10
2,798,593
+0.14(+0.04%)
Aug 12, 2020
318.11
320.75
318.07
319.96
3,078,568
+4.40(+1.39%)
Aug 11, 2020
319.43
320.03
314.84
315.56
3,804,734
-2.66(-0.84%)
Aug 10, 2020
317.71
318.40
315.73
318.22
2,352,973
+0.95(+0.30%)
Aug 07, 2020
315.99
317.48
315.09
317.26
3,229,845
+0.23(+0.07%)
Aug 06, 2020
314.34
317.13
313.99
317.04
3,495,081
+2.13(+0.68%)
Aug 05, 2020
314.32
315.14
314.02
314.90
2,577,330
+2.03(+0.65%)
Aug 04, 2020
310.88
312.97
310.88
312.87
3,791,367
+1.12(+0.36%)
Aug 03, 2020
311.32
312.52
310.76
311.75
3,002,205
+2.16(+0.70%)
Jul 31, 2020
309.01
309.65
304.69
309.59
4,959,234
+2.42(+0.79%)
Jul 30, 2020
305.21
307.59
303.05
307.17
3,479,924
-1.06(-0.34%)
Jul 29, 2020
305.42
308.83
305.38
308.23
2,477,702
+3.66(+1.20%)
Jul 28, 2020
305.67
306.86
304.22
304.56
2,658,319
-1.89(-0.62%)
Jul 27, 2020
304.93
306.63
304.15
306.45
3,634,139
+2.24(+0.74%)
Jul 24, 2020
304.28
305.29
302.72
304.21
3,623,331
-1.95(-0.64%)
Jul 23, 2020
309.49
310.25
304.80
306.17
3,201,835
-3.75(-1.21%)
Jul 22, 2020
307.78
311.70
307.67
309.92
3,361,196
+1.81(+0.59%)
Jul 21, 2020
309.52
309.96
307.17
308.10
3,292,069
+0.56(+0.18%)
Jul 20, 2020
304.74
308.21
304.00
307.55
2,492,629
+2.52(+0.83%)
Jul 17, 2020
305.18
305.84
303.15
305.02
2,383,999
+0.90(+0.29%)
Jul 16, 2020
303.19
304.56
302.53
304.13
2,531,082
-1.06(-0.35%)
Jul 15, 2020
305.69
306.28
302.70
305.19
4,120,870
+2.82(+0.93%)
Jul 14, 2020
297.03
302.76
295.82
302.36
7,556,927
+3.87(+1.30%)
Jul 13, 2020
303.48
305.95
297.84
298.49
5,381,941
-2.67(-0.89%)
Jul 10, 2020
297.93
301.39
296.54
301.16
2,917,047
+3.00(+1.01%)
Jul 09, 2020
300.51
300.62
294.54
298.16
3,497,021
-1.52(-0.51%)
Jul 08, 2020
298.26
299.88
296.48
299.68
3,897,298
+2.22(+0.75%)
Jul 07, 2020
298.98
301.02
297.10
297.46
3,030,143
-3.10(-1.03%)
Jul 06, 2020
300.00
300.93
299.18
300.56
4,719,303
+4.54(+1.53%)
Jul 02, 2020
297.94
299.28
295.33
296.02
3,702,430
+1.55(+0.53%)
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
.