Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 254.97 255.51 253.14 254.39 7,809,995 +0.45(+0.18%)
Jan 30, 2018 254.83 255.24 254.60 253.94 8,292,607 -2.77(-1.08%)
Jan 29, 2018 257.93 258.33 256.60 256.71 5,468,053 -1.71(-0.66%)
Jan 26, 2018 256.36 258.45 256.10 258.43 3,775,049 +2.96(+1.16%)
Jan 25, 2018 256.24 256.36 254.70 255.46 4,483,816 +0.10(+0.04%)
Jan 24, 2018 256.16 256.76 254.19 255.36 5,751,761 -0.13(-0.05%)
Jan 23, 2018 254.99 255.78 254.68 255.50 3,944,125 +0.59(+0.23%)
Jan 22, 2018 252.65 254.93 252.63 254.91 5,025,810 +2.01(+0.79%)
Jan 19, 2018 252.36 252.90 251.76 252.90 4,776,520 +1.10(+0.44%)
Jan 18, 2018 252.08 252.47 251.24 251.80 3,868,852 -0.38(-0.15%)
Jan 17, 2018 250.72 252.56 249.99 252.18 5,239,900 +2.49(+1.00%)
Jan 16, 2018 251.93 252.55 249.06 249.69 7,302,002 -0.91(-0.36%)
Jan 12, 2018 250.59 250.59 250.59 0 +1.63(+0.65%)
Jan 11, 2018 247.79 249.00 247.62 248.96 3,509,611 +1.75(+0.71%)
Jan 10, 2018 247.49 247.21 4,397,092 -0.39(-0.16%)
Jan 09, 2018 247.49 248.22 247.20 247.60 3,518,406 +0.56(+0.23%)
Jan 08, 2018 246.53 247.19 246.19 247.04 3,219,035 +0.55(+0.22%)
Jan 05, 2018 245.79 246.70 245.28 246.49 4,636,141 +1.55(+0.63%)
Jan 04, 2018 244.61 245.45 244.50 244.94 3,791,888 +1.06(+0.43%)
Jan 03, 2018 242.66 244.07 242.57 243.89 4,208,711 +1.41(+0.58%)
Jan 02, 2018 241.58 242.48 241.16 242.48 9,545,070 +1.79(+0.74%)
Dec 29, 2017 240.69 240.69 240.69 0 -0.84(-0.35%)
Dec 28, 2017 241.54 241.61 241.19 241.53 2,919,658 +0.45(+0.19%)
Dec 27, 2017 241.09 241.43 240.83 241.08 3,707,315 +0.15(+0.06%)
Dec 26, 2017 240.86 241.16 240.69 240.93 3,127,797 -0.30(-0.13%)
Dec 22, 2017 241.32 241.36 240.70 241.24 5,112,809 -0.06(-0.03%)
Dec 21, 2017 241.43 242.02 241.07 241.30 4,340,633 +0.48(+0.20%)
Dec 20, 2017 241.91 241.99 240.53 240.81 3,368,509 -0.13(-0.05%)
Dec 19, 2017 242.15 242.15 240.88 240.94 5,795,091 -0.95(-0.39%)
Dec 18, 2017 241.75 242.23 241.68 241.90 6,330,835 +1.50(+0.62%)
Dec 15, 2017 239.43 240.81 239.35 240.40 8,593,389 +2.01(+0.84%)
Dec 14, 2017 239.63 239.76 238.31 238.39 6,730,905 -0.93(-0.39%)
Dec 13, 2017 239.61 240.06 239.26 239.31 3,799,202 -0.05(-0.02%)
Dec 12, 2017 239.74 239.85 238.97 239.37 3,782,729 +0.37(+0.15%)
Dec 11, 2017 239.00 239.01 238.21 239.00 3,884,228 +0.82(+0.34%)
Dec 08, 2017 238.15 238.24 237.52 238.18 2,946,256 +1.29(+0.55%)
Dec 07, 2017 236.04 237.24 235.93 236.89 5,523,315 +0.71(+0.30%)
Dec 06, 2017 236.28 236.62 235.78 236.18 2,577,706 +0.00(+0.00%)
Dec 05, 2017 237.41 237.89 235.99 3,266,400 +0.00(+0.00%)
Dec 04, 2017 238.92 239.03 236.98 237.00 5,880,534 -0.25(-0.11%)
Dec 01, 2017 237.57 238.04 235.13 237.25 7,076,504 -0.56(-0.24%)
Nov 30, 2017 236.65 238.69 236.58 237.81 5,497,412 +2.15(+0.91%)
Nov 29, 2017 235.99 236.53 235.24 235.67 3,662,614 -0.15(-0.06%)
Nov 28, 2017 233.98 235.86 233.86 235.82 2,530,644 +2.35(+1.01%)
Nov 27, 2017 233.62 233.94 233.27 233.47 4,125,156 -0.07(-0.03%)
Nov 24, 2017 233.51 233.70 233.41 233.54 1,343,370 +0.49(+0.21%)
Nov 22, 2017 233.24 233.38 232.87 233.05 3,962,664 -0.17(-0.07%)
Nov 21, 2017 232.52 233.43 232.45 233.22 3,284,362 +1.51(+0.65%)
Nov 20, 2017 231.60 231.93 231.33 231.71 3,124,696 +0.37(+0.16%)
Nov 17, 2017 231.57 231.84 231.27 231.35 3,597,021 -0.63(-0.27%)
Nov 16, 2017 231.05 232.41 231.02 231.98 3,890,973 +1.93(+0.84%)
Nov 15, 2017 230.24 230.77 229.34 230.05 3,039,422 -1.25(-0.54%)
Nov 14, 2017 230.91 231.34 230.14 231.30 4,193,968 -0.46(-0.20%)
Nov 13, 2017 230.84 232.00 230.80 231.76 2,743,703 +0.26(+0.11%)
Nov 10, 2017 231.21 231.65 230.90 231.51 3,147,302 -0.16(-0.07%)
Nov 09, 2017 231.22 231.82 229.99 231.67 3,350,201 -0.85(-0.36%)
Nov 08, 2017 231.90 232.57 231.62 232.51 4,321,632 +0.40(+0.17%)
Nov 07, 2017 232.39 232.66 231.56 232.11 6,084,273 -0.12(-0.05%)
Nov 06, 2017 231.71 232.36 231.67 232.23 2,734,754 +0.39(+0.17%)
Nov 03, 2017 231.27 231.90 230.84 231.84 3,019,174 +0.72(+0.31%)
Nov 02, 2017 230.94 231.22 229.84 231.12 3,761,254 +0.12(+0.05%)
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.