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

571.24 -11.43 (-1.96%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 330.00 330.90 328.78 329.03 6,137,907 -1.15(-0.35%)
Aug 28, 2020 329.14 330.36 327.98 330.18 2,687,392 +2.10(+0.64%)
Aug 27, 2020 327.98 329.54 326.41 328.08 4,015,088 +0.71(+0.22%)
Aug 26, 2020 324.65 327.62 324.16 327.37 3,917,476 +3.29(+1.02%)
Aug 25, 2020 323.58 324.18 322.40 324.07 4,268,298 +1.07(+0.33%)
Aug 24, 2020 322.23 323.07 321.22 323.00 2,221,544 +3.28(+1.03%)
Aug 21, 2020 318.20 319.91 317.94 319.72 2,199,657 +1.12(+0.35%)
Aug 20, 2020 315.86 319.06 315.73 318.60 1,921,748 +0.97(+0.31%)
Aug 19, 2020 319.30 319.86 317.07 317.63 2,037,334 -1.29(-0.41%)
Aug 18, 2020 318.66 319.36 317.03 318.92 1,742,112 +0.68(+0.21%)
Aug 17, 2020 318.29 318.66 317.86 318.25 1,749,519 +1.02(+0.32%)
Aug 14, 2020 316.82 317.79 316.16 317.23 1,829,405 -0.71(-0.22%)
Aug 13, 2020 317.05 318.56 316.28 317.94 2,817,599 +0.14(+0.04%)
Aug 12, 2020 315.97 318.59 315.92 317.80 3,099,474 +4.37(+1.39%)
Aug 11, 2020 317.27 317.87 312.71 313.43 3,830,573 -2.64(-0.84%)
Aug 10, 2020 315.56 316.25 313.61 316.07 2,368,952 +0.95(+0.30%)
Aug 07, 2020 313.86 315.34 312.97 315.12 3,251,779 +0.23(+0.07%)
Aug 06, 2020 312.22 314.99 311.87 314.90 3,518,817 +2.12(+0.68%)
Aug 05, 2020 312.20 313.01 311.91 312.78 2,594,832 +2.02(+0.65%)
Aug 04, 2020 308.78 310.86 308.78 310.76 3,817,114 +1.12(+0.36%)
Aug 03, 2020 309.22 310.42 308.66 309.65 3,022,594 +2.15(+0.70%)
Jul 31, 2020 306.93 307.56 302.63 307.50 4,992,913 +2.40(+0.79%)
Jul 30, 2020 303.15 305.52 301.01 305.10 3,503,557 -1.05(-0.34%)
Jul 29, 2020 303.36 306.75 303.31 306.15 2,494,529 +3.64(+1.20%)
Jul 28, 2020 303.61 304.79 302.17 302.51 2,676,372 -1.88(-0.62%)
Jul 27, 2020 302.87 304.56 302.10 304.38 3,658,818 +2.22(+0.74%)
Jul 24, 2020 302.23 303.23 300.68 302.16 3,647,937 -1.94(-0.64%)
Jul 23, 2020 307.40 308.15 302.74 304.10 3,223,579 -3.72(-1.21%)
Jul 22, 2020 305.71 309.60 305.59 307.83 3,384,022 +1.80(+0.59%)
Jul 21, 2020 307.43 307.87 305.10 306.03 3,314,425 +0.55(+0.18%)
Jul 20, 2020 302.69 306.13 301.94 305.47 2,509,556 +2.50(+0.83%)
Jul 17, 2020 303.12 303.77 301.11 302.97 2,400,188 +0.89(+0.29%)
Jul 16, 2020 301.15 302.51 300.49 302.08 2,548,271 -1.05(-0.35%)
Jul 15, 2020 303.62 304.21 300.66 303.13 4,148,855 +2.80(+0.93%)
Jul 14, 2020 295.02 300.72 293.82 300.32 7,608,246 +3.85(+1.30%)
Jul 13, 2020 301.43 303.89 295.83 296.48 5,418,490 -2.65(-0.89%)
Jul 10, 2020 295.92 299.36 294.54 299.13 2,936,857 +2.98(+1.01%)
Jul 09, 2020 298.48 298.60 292.56 296.15 3,520,770 -1.51(-0.51%)
Jul 08, 2020 296.25 297.86 294.48 297.66 3,923,765 +2.20(+0.75%)
Jul 07, 2020 296.96 298.99 295.10 295.45 3,050,721 -3.08(-1.03%)
Jul 06, 2020 297.98 298.90 297.16 298.53 4,751,352 +4.51(+1.53%)
Jul 02, 2020 295.93 297.26 293.33 294.02 3,727,574 +1.54(+0.53%)
Jul 01, 2020 291.48 293.68 291.02 292.48 4,287,274 +1.99(+0.68%)
Jun 30, 2020 286.26 292.11 286.14 290.49 5,826,386 +3.78(+1.32%)
Jun 29, 2020 283.80 286.71 281.51 286.71 4,332,758 +4.24(+1.50%)
Jun 26, 2020 288.30 288.49 281.98 282.47 5,297,387 -6.90(-2.39%)
Jun 25, 2020 285.12 289.69 283.69 289.38 6,853,496 +3.00(+1.05%)
Jun 24, 2020 291.76 292.41 284.56 286.37 5,391,807 -7.42(-2.53%)
Jun 23, 2020 295.19 296.18 293.47 293.79 4,044,627 +1.19(+0.41%)
Jun 22, 2020 290.00 292.88 288.86 292.60 4,461,253 +2.08(+0.72%)
Jun 19, 2020 295.78 296.04 289.26 290.52 4,087,165 -1.78(-0.61%)
Jun 18, 2020 290.61 292.78 290.18 292.30 4,271,723 +0.23(+0.08%)
Jun 17, 2020 294.48 294.72 291.43 292.08 3,763,767 -1.32(-0.45%)
Jun 16, 2020 295.84 295.94 288.45 293.40 5,594,952 +5.53(+1.92%)
Jun 15, 2020 279.33 288.95 278.11 287.87 6,684,505 +2.62(+0.92%)
Jun 12, 2020 288.92 289.71 279.89 285.25 8,405,414 +3.52(+1.25%)
Jun 11, 2020 291.98 292.48 281.25 281.73 8,441,982 -17.30(-5.79%)
Jun 10, 2020 301.35 302.25 298.36 299.03 6,423,291 -1.77(-0.59%)
Jun 09, 2020 300.30 302.23 299.41 300.80 4,630,821 -2.23(-0.74%)
Jun 08, 2020 300.07 303.17 299.68 303.03 4,092,015 +3.66(+1.22%)
Jun 05, 2020 297.41 301.21 297.35 299.37 7,665,693 +7.60(+2.61%)
Jun 04, 2020 291.62 293.43 289.74 291.77 7,488,620 -0.98(-0.34%)
Jun 03, 2020 290.82 293.62 290.54 292.75 5,207,069 +3.89(+1.35%)
Jun 02, 2020 287.39 288.86 286.00 288.86 3,406,318 +2.38(+0.83%)
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.