Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

538.05 +1.33 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 (%)
Sep 30, 2019 275.17 276.63 275.12 276.01 4,120,036 +1.40(+0.51%)
Sep 27, 2019 276.94 277.01 273.07 274.61 3,555,287 -1.47(-0.53%)
Sep 26, 2019 276.71 276.92 274.70 276.07 3,356,173 -0.56(-0.20%)
Sep 25, 2019 275.13 277.16 273.65 276.63 3,926,166 -1.79(-0.64%)
Sep 24, 2019 278.37 278.79 274.12 278.42 6,692,906 +1.14(+0.41%)
Sep 23, 2019 276.65 277.95 276.42 277.28 5,042,271 +0.15(+0.05%)
Sep 20, 2019 279.29 279.55 276.57 277.14 6,405,874 -1.54(-0.55%)
Sep 19, 2019 279.08 280.06 278.31 278.67 5,509,968 -0.04(-0.01%)
Sep 18, 2019 278.08 278.77 276.02 278.71 3,326,964 +0.20(+0.07%)
Sep 17, 2019 277.56 278.57 277.43 278.51 4,261,226 +0.67(+0.24%)
Sep 16, 2019 277.46 278.22 277.12 277.84 2,475,120 -0.82(-0.29%)
Sep 13, 2019 279.29 279.65 278.26 278.65 4,626,942 -0.19(-0.07%)
Sep 12, 2019 278.79 279.92 278.06 278.85 4,996,693 +0.88(+0.32%)
Sep 11, 2019 276.24 277.96 275.59 277.96 3,188,120 +2.00(+0.72%)
Sep 10, 2019 275.17 275.97 273.91 275.97 2,626,770 -0.02(-0.01%)
Sep 09, 2019 276.87 276.92 275.01 275.99 3,231,378 +0.13(+0.05%)
Sep 06, 2019 275.96 276.48 275.28 275.86 4,279,568 +0.18(+0.07%)
Sep 05, 2019 274.67 276.57 274.54 275.67 4,353,043 +3.56(+1.31%)
Sep 04, 2019 271.29 272.12 270.54 272.11 2,980,112 +3.08(+1.15%)
Sep 03, 2019 268.89 269.84 267.69 269.03 4,803,669 -1.71(-0.63%)
Aug 30, 2019 272.30 272.30 269.68 270.74 5,202,457 -0.01(-0.00%)
Aug 29, 2019 269.97 271.27 268.93 270.75 3,855,437 +3.48(+1.30%)
Aug 28, 2019 264.74 267.47 263.95 267.27 4,160,365 +1.79(+0.68%)
Aug 27, 2019 267.93 268.30 264.69 265.48 3,714,540 -1.02(-0.38%)
Aug 26, 2019 265.81 266.50 264.27 266.50 2,908,616 +2.94(+1.11%)
Aug 23, 2019 269.23 270.91 262.31 263.57 6,587,278 -6.99(-2.58%)
Aug 22, 2019 271.37 271.99 268.75 270.56 4,597,842 -0.10(-0.04%)
Aug 21, 2019 270.63 271.02 269.97 270.66 3,266,829 +2.20(+0.82%)
Aug 20, 2019 270.02 270.51 268.30 268.46 3,246,991 -2.10(-0.78%)
Aug 19, 2019 270.37 271.20 269.70 270.56 3,074,292 +3.21(+1.20%)
Aug 16, 2019 265.10 267.74 265.05 267.35 4,250,765 +3.90(+1.48%)
Aug 15, 2019 263.61 264.27 261.31 263.45 6,314,046 +0.68(+0.26%)
Aug 14, 2019 266.54 267.19 262.58 262.76 6,309,760 -7.99(-2.95%)
Aug 13, 2019 266.23 272.19 265.89 270.75 3,947,741 +4.11(+1.54%)
Aug 12, 2019 268.27 268.85 265.61 266.64 2,825,233 -3.27(-1.21%)
Aug 09, 2019 270.74 271.37 268.03 269.90 4,461,407 -1.77(-0.65%)
Aug 08, 2019 267.97 271.67 267.44 271.67 6,085,818 +5.17(+1.94%)
Aug 07, 2019 264.09 267.24 260.98 266.50 6,290,175 +0.26(+0.10%)
Aug 06, 2019 264.55 266.53 263.07 266.24 5,926,697 +3.50(+1.33%)
Aug 05, 2019 266.60 266.68 260.69 262.74 7,510,869 -8.14(-3.01%)
Aug 02, 2019 271.89 272.16 269.20 270.88 8,131,114 -1.93(-0.71%)
Aug 01, 2019 275.39 278.41 272.02 272.81 10,990,057 -2.49(-0.91%)
Jul 31, 2019 278.55 278.72 273.15 275.31 9,325,731 -2.99(-1.07%)
Jul 30, 2019 277.53 278.68 277.14 278.30 5,110,752 -0.68(-0.24%)
Jul 29, 2019 279.35 279.40 278.39 278.98 2,528,343 -0.51(-0.18%)
Jul 26, 2019 278.31 279.68 278.22 279.48 2,947,352 +1.90(+0.68%)
Jul 25, 2019 278.51 278.53 276.78 277.59 3,990,295 -1.34(-0.48%)
Jul 24, 2019 276.88 278.93 276.78 278.93 2,598,776 +1.33(+0.48%)
Jul 23, 2019 276.85 277.63 275.98 277.60 2,401,260 +1.97(+0.71%)
Jul 22, 2019 275.40 276.21 274.88 275.63 2,794,719 +0.62(+0.23%)
Jul 19, 2019 277.65 277.69 274.81 275.00 3,815,352 -1.61(-0.58%)
Jul 18, 2019 274.99 276.90 274.56 276.61 4,751,100 +1.08(+0.39%)
Jul 17, 2019 277.37 277.52 275.54 275.54 2,328,476 -1.80(-0.65%)
Jul 16, 2019 278.23 278.41 277.11 277.34 2,427,995 -0.94(-0.34%)
Jul 15, 2019 278.64 278.67 277.82 278.28 4,782,986 -0.03(-0.01%)
Jul 12, 2019 277.50 278.31 277.17 278.31 4,723,676 +1.44(+0.52%)
Jul 11, 2019 276.98 277.23 275.95 276.87 5,588,961 +0.49(+0.18%)
Jul 10, 2019 276.12 277.29 275.55 276.38 2,715,247 +1.26(+0.46%)
Jul 09, 2019 273.46 275.33 273.43 275.12 1,677,860 +0.44(+0.16%)
Jul 08, 2019 274.83 275.14 273.94 274.68 3,211,146 -1.43(-0.52%)
Jul 05, 2019 275.26 276.35 273.94 276.11 2,389,119 -0.35(-0.13%)
Jul 03, 2019 274.99 276.49 274.86 276.45 2,014,899 +2.07(+0.75%)
Jul 02, 2019 273.55 274.38 272.67 274.38 4,115,158 +0.84(+0.31%)
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.