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

574.19 +9.68 (+1.71%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 306.06 306.21 300.22 301.20 6,819,194 -5.45(-1.78%)
Jan 30, 2020 303.61 306.91 302.81 306.65 4,376,406 +0.92(+0.30%)
Jan 29, 2020 307.38 307.58 305.56 305.73 3,619,114 -0.21(-0.07%)
Jan 28, 2020 304.27 306.85 303.77 305.95 5,959,345 +3.22(+1.07%)
Jan 27, 2020 302.33 304.30 302.00 302.72 7,012,679 -5.00(-1.62%)
Jan 24, 2020 311.15 311.23 306.42 307.72 5,144,202 -2.82(-0.91%)
Jan 23, 2020 309.46 310.68 308.32 310.54 7,997,888 +0.38(+0.12%)
Jan 22, 2020 311.00 311.64 310.00 310.16 4,485,463 +0.06(+0.02%)
Jan 21, 2020 309.72 310.90 309.65 310.09 6,318,838 -0.67(-0.22%)
Jan 17, 2020 310.48 310.90 309.87 310.76 5,346,922 +3.79(+1.24%)
Jan 16, 2020 308.59 309.74 306.97 306.97 5,893,350 -0.69(-0.22%)
Jan 15, 2020 306.39 307.96 306.30 307.66 4,725,368 +0.98(+0.32%)
Jan 14, 2020 306.48 307.57 305.74 306.68 4,613,208 -0.29(-0.09%)
Jan 13, 2020 305.52 306.97 305.04 306.97 3,850,566 +2.13(+0.70%)
Jan 10, 2020 306.32 306.47 304.35 304.84 3,750,164 -0.85(-0.28%)
Jan 09, 2020 305.26 305.80 304.65 305.69 3,181,473 +2.05(+0.68%)
Jan 08, 2020 302.27 304.90 302.01 303.63 4,199,037 +1.54(+0.51%)
Jan 07, 2020 302.34 302.81 301.58 302.10 3,899,358 -0.83(-0.27%)
Jan 06, 2020 299.94 302.97 299.84 302.93 4,520,183 +1.19(+0.40%)
Jan 03, 2020 300.54 302.90 300.52 301.73 4,604,294 -2.69(-0.88%)
Jan 02, 2020 302.82 304.07 301.87 304.43 4,368,267 +3.22(+1.07%)
Dec 31, 2019 300.01 301.50 299.64 301.20 3,358,031 +0.68(+0.23%)
Dec 30, 2019 302.29 302.37 300.01 300.52 3,768,286 -1.63(-0.54%)
Dec 27, 2019 303.02 303.02 301.64 302.15 5,463,897 -0.06(-0.02%)
Dec 26, 2019 301.04 302.22 301.00 302.21 3,055,720 +1.56(+0.52%)
Dec 24, 2019 300.86 300.91 300.33 300.65 2,915,030 +0.04(+0.01%)
Dec 23, 2019 300.95 301.02 300.47 300.62 4,850,133 +0.21(+0.07%)
Dec 20, 2019 299.92 301.31 299.87 300.40 6,093,736 +1.53(+0.51%)
Dec 19, 2019 297.81 298.94 297.57 298.87 5,588,575 +1.28(+0.43%)
Dec 18, 2019 298.03 298.24 297.59 297.60 4,548,841 +0.02(+0.01%)
Dec 17, 2019 297.98 298.25 297.52 297.58 5,200,846 +0.03(+0.01%)
Dec 16, 2019 297.25 298.17 297.24 297.55 4,236,792 +2.12(+0.72%)
Dec 13, 2019 295.10 296.76 294.28 295.43 4,302,111 +0.10(+0.03%)
Dec 12, 2019 292.79 296.10 292.55 295.32 5,406,651 +2.59(+0.89%)
Dec 11, 2019 292.43 293.06 292.03 292.73 5,004,896 +0.74(+0.25%)
Dec 10, 2019 292.25 292.87 291.29 291.99 3,777,904 -0.31(-0.10%)
Dec 09, 2019 292.76 293.50 292.22 292.30 3,560,016 -0.87(-0.30%)
Dec 06, 2019 292.51 293.63 292.47 293.17 5,131,060 +2.59(+0.89%)
Dec 05, 2019 290.73 290.73 289.20 290.57 3,247,129 +0.61(+0.21%)
Dec 04, 2019 289.29 290.60 288.97 289.96 2,388,393 +1.79(+0.62%)
Dec 03, 2019 287.38 288.33 285.98 288.18 2,780,250 -2.00(-0.69%)
Dec 02, 2019 292.97 292.99 289.75 290.18 3,810,922 -2.45(-0.84%)
Nov 29, 2019 293.21 293.43 292.44 292.63 1,933,962 -1.10(-0.38%)
Nov 27, 2019 293.01 293.76 292.71 293.73 2,163,584 +1.41(+0.48%)
Nov 26, 2019 291.86 292.61 291.50 292.32 3,435,401 +0.58(+0.20%)
Nov 25, 2019 290.49 291.78 290.49 291.74 3,791,125 +2.19(+0.75%)
Nov 22, 2019 289.67 289.77 288.52 289.56 2,337,798 +0.62(+0.21%)
Nov 21, 2019 289.45 289.56 288.11 288.94 2,348,311 -0.42(-0.14%)
Nov 20, 2019 289.85 290.34 287.77 289.35 4,428,192 -1.07(-0.37%)
Nov 19, 2019 291.16 291.16 289.78 290.43 4,183,879 -0.06(-0.02%)
Nov 18, 2019 290.07 290.78 289.61 290.49 3,096,486 +0.13(+0.04%)
Nov 15, 2019 289.58 290.36 288.89 290.36 4,071,949 +2.14(+0.74%)
Nov 14, 2019 287.51 288.30 286.87 288.22 2,502,740 +0.41(+0.14%)
Nov 13, 2019 286.67 288.21 286.46 287.82 2,499,678 +0.40(+0.14%)
Nov 12, 2019 287.48 288.64 286.92 287.42 2,731,242 +0.25(+0.09%)
Nov 11, 2019 286.28 287.27 286.09 287.17 2,411,152 -0.47(-0.16%)
Nov 08, 2019 286.58 287.66 285.89 287.64 2,193,610 +0.64(+0.22%)
Nov 07, 2019 287.32 288.11 286.47 287.00 2,993,966 +1.02(+0.36%)
Nov 06, 2019 285.87 286.22 284.95 285.98 2,928,261 +0.13(+0.05%)
Nov 05, 2019 286.43 286.70 285.57 285.85 5,346,133 -0.34(-0.12%)
Nov 04, 2019 286.68 286.80 285.83 286.20 2,711,863 +1.07(+0.38%)
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.