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 )

543.67 +1.14 (+0.21%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 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 (%)
Feb 28, 2019 256.01 256.49 255.46 255.70 4,565,299 -0.54(-0.21%)
Feb 27, 2019 255.66 256.60 254.68 256.24 3,599,511 -0.13(-0.05%)
Feb 26, 2019 256.15 257.25 256.01 256.37 5,351,268 -0.19(-0.07%)
Feb 25, 2019 257.65 258.20 256.46 256.56 5,151,369 +0.40(+0.16%)
Feb 22, 2019 255.28 256.39 254.99 256.16 5,440,726 +1.47(+0.58%)
Feb 21, 2019 254.91 255.22 253.62 254.69 3,418,568 -0.80(-0.31%)
Feb 20, 2019 255.00 255.98 254.49 255.49 6,066,956 +0.49(+0.19%)
Feb 19, 2019 253.78 255.68 253.75 255.00 5,030,181 +0.36(+0.14%)
Feb 15, 2019 253.59 254.64 253.42 254.64 5,310,598 +2.85(+1.13%)
Feb 14, 2019 251.25 252.96 250.43 251.79 7,836,659 -0.57(-0.23%)
Feb 13, 2019 252.42 253.24 251.99 252.36 3,281,722 +0.77(+0.30%)
Feb 12, 2019 249.99 251.94 249.94 251.60 4,697,494 +3.23(+1.30%)
Feb 11, 2019 248.88 249.16 247.84 248.37 3,035,910 +0.14(+0.06%)
Feb 08, 2019 246.61 248.25 245.80 248.23 3,189,406 +0.27(+0.11%)
Feb 07, 2019 248.64 249.19 246.22 247.96 7,320,182 -2.35(-0.94%)
Feb 06, 2019 250.34 250.83 249.54 250.31 4,344,107 -0.37(-0.15%)
Feb 05, 2019 250.05 250.92 249.52 250.68 4,440,578 +1.07(+0.43%)
Feb 04, 2019 247.90 249.63 247.18 249.62 3,245,250 +1.78(+0.72%)
Feb 01, 2019 247.93 248.88 247.04 247.84 4,277,354 +0.14(+0.06%)
Jan 31, 2019 245.49 248.14 245.30 247.70 7,148,705 +2.12(+0.86%)
Jan 30, 2019 243.25 246.40 242.50 245.59 5,609,202 +3.88(+1.60%)
Jan 29, 2019 242.16 242.72 240.89 241.71 4,875,446 -0.34(-0.14%)
Jan 28, 2019 241.73 242.10 240.22 242.05 4,843,235 -1.96(-0.80%)
Jan 25, 2019 243.72 244.71 243.29 244.01 3,654,777 +2.15(+0.89%)
Jan 24, 2019 241.53 242.43 240.51 241.85 4,087,931 +0.24(+0.10%)
Jan 23, 2019 242.29 242.95 239.23 241.62 7,412,755 +0.35(+0.14%)
Jan 22, 2019 242.98 243.18 239.57 241.27 6,568,326 -3.26(-1.33%)
Jan 18, 2019 243.15 244.98 242.37 244.53 7,667,819 +3.23(+1.34%)
Jan 17, 2019 238.64 242.15 238.55 241.30 4,874,896 +1.76(+0.74%)
Jan 16, 2019 239.32 240.38 239.14 239.54 4,808,339 +0.63(+0.26%)
Jan 15, 2019 236.59 239.17 236.59 238.91 4,140,019 +2.55(+1.08%)
Jan 14, 2019 235.71 236.99 235.30 236.35 4,065,455 -1.15(-0.48%)
Jan 11, 2019 236.47 237.64 235.86 237.50 5,603,743 -0.13(-0.05%)
Jan 10, 2019 235.18 237.80 234.50 237.63 4,732,916 +0.93(+0.39%)
Jan 09, 2019 236.34 237.60 235.09 236.70 4,489,374 +1.09(+0.46%)
Jan 08, 2019 235.69 236.09 233.08 235.61 5,856,537 +2.30(+0.99%)
Jan 07, 2019 231.91 234.85 230.97 233.31 6,534,875 +1.56(+0.67%)
Jan 04, 2019 227.19 232.23 226.80 231.75 7,049,188 +7.87(+3.52%)
Jan 03, 2019 227.85 228.07 223.56 223.88 6,386,319 -5.74(-2.50%)
Jan 02, 2019 225.80 230.51 225.69 229.61 6,543,238 +0.10(+0.04%)
Dec 31, 2018 228.99 229.53 227.12 229.51 11,091,939 +2.08(+0.91%)
Dec 28, 2018 228.98 230.67 226.17 227.43 11,901,542 -0.37(-0.16%)
Dec 27, 2018 222.59 227.81 219.25 227.81 13,924,753 +2.18(+0.97%)
Dec 26, 2018 216.57 225.83 214.50 225.63 14,423,358 +10.55(+4.90%)
Dec 24, 2018 219.37 220.46 215.03 215.08 7,045,993 -5.70(-2.58%)
Dec 21, 2018 226.43 229.03 220.21 220.78 15,655,981 -4.63(-2.05%)
Dec 20, 2018 227.95 229.52 223.18 225.41 15,018,538 -3.93(-1.71%)
Dec 19, 2018 232.84 236.71 227.50 229.34 14,447,268 -3.53(-1.52%)
Dec 18, 2018 234.74 235.36 231.13 232.87 11,268,238 -0.03(-0.01%)
Dec 17, 2018 236.84 237.87 231.34 232.90 10,223,872 -4.84(-2.03%)
Dec 14, 2018 240.00 240.97 237.14 237.73 6,711,418 -4.38(-1.81%)
Dec 13, 2018 243.21 244.13 241.06 242.12 5,755,892 -0.23(-0.09%)
Dec 12, 2018 244.15 245.47 242.22 242.34 4,279,711 +1.30(+0.54%)
Dec 11, 2018 244.26 244.46 239.55 241.04 4,991,778 +0.05(+0.02%)
Dec 10, 2018 240.40 242.01 236.02 240.99 9,406,486 +0.36(+0.15%)
Dec 07, 2018 245.93 247.58 239.72 240.63 6,721,131 -5.63(-2.29%)
Dec 06, 2018 242.73 246.40 239.51 246.27 9,416,351 -0.64(-0.26%)
Dec 04, 2018 254.12 254.52 246.38 246.91 7,425,883 -8.01(-3.14%)
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.