Skip to main content

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

526.02 +0.30 (+0.06%)
Streaming Delayed Price Updated: 9:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 245.84 248.38 241.70 243.02 10,149,244 -3.72(-1.51%)
Mar 30, 2020 241.26 247.53 239.23 246.74 10,137,069 +7.64(+3.19%)
Mar 27, 2020 238.88 246.06 236.79 239.11 10,116,854 -7.65(-3.10%)
Mar 26, 2020 235.43 247.94 235.03 246.75 16,884,974 +14.01(+6.02%)
Mar 25, 2020 230.95 241.89 226.18 232.74 12,679,939 +2.94(+1.28%)
Mar 24, 2020 221.50 230.24 220.54 229.81 13,327,256 +19.84(+9.45%)
Mar 23, 2020 215.18 216.33 205.88 209.96 15,468,500 -6.08(-2.82%)
Mar 20, 2020 228.84 230.57 215.62 216.05 13,502,454 -10.19(-4.50%)
Mar 19, 2020 223.67 232.02 217.71 226.24 19,597,104 +0.83(+0.37%)
Mar 18, 2020 221.71 230.75 213.82 225.40 23,539,270 -13.29(-5.57%)
Mar 17, 2020 229.73 240.20 222.27 238.69 19,396,368 +14.27(+6.36%)
Mar 16, 2020 226.62 240.96 219.64 224.42 19,255,522 -29.38(-11.57%)
Mar 13, 2020 247.43 254.28 234.14 253.80 26,658,672 +21.11(+9.07%)
Mar 12, 2020 240.09 250.27 232.31 232.68 24,003,312 -24.78(-9.62%)
Mar 11, 2020 263.43 264.53 254.21 257.46 10,708,914 -13.16(-4.86%)
Mar 10, 2020 267.03 270.80 256.66 270.62 15,198,222 +13.79(+5.37%)
Mar 09, 2020 259.18 266.64 256.63 256.83 15,687,662 -22.34(-8.00%)
Mar 06, 2020 275.24 280.42 272.37 279.17 10,588,551 -4.73(-1.67%)
Mar 05, 2020 286.29 289.56 281.61 283.90 6,954,742 -10.27(-3.49%)
Mar 04, 2020 287.35 294.17 284.79 294.17 7,684,512 +12.38(+4.39%)
Mar 03, 2020 290.44 294.55 279.34 281.79 13,779,401 -8.32(-2.87%)
Mar 02, 2020 279.77 290.20 276.32 290.11 12,586,544 +13.54(+4.90%)
Feb 28, 2020 271.08 278.48 267.96 276.56 20,881,474 -2.62(-0.94%)
Feb 27, 2020 286.67 290.70 279.18 279.18 12,113,090 -13.27(-4.54%)
Feb 26, 2020 294.90 298.61 291.67 292.45 12,470,342 -1.13(-0.39%)
Feb 25, 2020 304.11 304.74 292.61 293.58 12,929,555 -9.07(-3.00%)
Feb 24, 2020 303.39 305.88 301.60 302.66 7,998,189 -10.45(-3.34%)
Feb 21, 2020 314.97 315.27 312.26 313.11 4,626,252 -3.25(-1.03%)
Feb 20, 2020 317.15 317.96 313.31 316.36 3,811,541 -1.30(-0.41%)
Feb 19, 2020 317.15 318.36 316.86 317.66 2,862,233 +1.52(+0.48%)
Feb 18, 2020 315.95 316.56 314.73 316.14 3,816,050 -0.76(-0.24%)
Feb 14, 2020 316.84 317.08 315.66 316.90 6,966,019 +0.46(+0.14%)
Feb 13, 2020 315.40 317.47 315.06 316.44 8,450,469 -0.39(-0.12%)
Feb 12, 2020 316.27 317.01 315.88 316.84 5,814,762 +2.02(+0.64%)
Feb 11, 2020 315.63 316.41 314.28 314.82 6,256,765 +0.58(+0.18%)
Feb 10, 2020 310.96 314.26 310.96 314.24 3,851,069 +2.31(+0.74%)
Feb 07, 2020 312.47 313.22 311.34 311.93 5,007,154 -1.70(-0.54%)
Feb 06, 2020 313.63 313.73 312.44 313.63 4,735,886 +1.20(+0.38%)
Feb 05, 2020 311.96 312.71 310.48 312.44 4,387,123 +3.44(+1.11%)
Feb 04, 2020 308.01 309.82 307.70 309.00 3,884,899 +4.72(+1.55%)
Feb 03, 2020 303.57 306.20 303.50 304.28 3,337,865 +2.17(+0.72%)
Jan 31, 2020 306.98 307.13 301.12 302.11 6,798,786 -5.47(-1.78%)
Jan 30, 2020 304.52 307.83 303.71 307.57 4,363,309 +0.93(+0.30%)
Jan 29, 2020 308.30 308.50 306.48 306.65 3,608,283 -0.22(-0.07%)
Jan 28, 2020 305.18 307.77 304.69 306.87 5,941,511 +3.23(+1.07%)
Jan 27, 2020 303.24 305.21 302.90 303.63 6,991,693 -5.01(-1.62%)
Jan 24, 2020 312.08 312.17 307.34 308.64 5,128,807 -2.83(-0.91%)
Jan 23, 2020 310.39 311.61 309.25 311.47 7,973,953 +0.38(+0.12%)
Jan 22, 2020 311.93 312.57 310.93 311.09 4,472,040 +0.06(+0.02%)
Jan 21, 2020 310.65 311.84 310.58 311.02 6,299,928 -0.67(-0.22%)
Jan 17, 2020 311.42 311.84 310.80 311.70 5,330,921 +3.80(+1.24%)
Jan 16, 2020 309.52 310.67 307.89 307.89 5,875,713 -0.69(-0.22%)
Jan 15, 2020 307.31 308.88 307.22 308.58 4,711,227 +0.98(+0.32%)
Jan 14, 2020 307.40 308.49 306.66 307.60 4,599,402 -0.29(-0.09%)
Jan 13, 2020 306.44 307.89 305.96 307.89 3,839,043 +2.14(+0.70%)
Jan 10, 2020 307.24 307.39 305.27 305.75 3,738,942 -0.85(-0.28%)
Jan 09, 2020 306.17 306.71 305.57 306.60 3,171,952 +2.06(+0.68%)
Jan 08, 2020 303.17 305.82 302.92 304.55 4,186,471 +1.54(+0.51%)
Jan 07, 2020 303.25 303.72 302.49 303.00 3,887,688 -0.83(-0.27%)
Jan 06, 2020 300.85 303.88 300.74 303.84 4,506,656 +1.20(+0.40%)
Jan 03, 2020 301.44 303.81 301.43 302.64 4,590,515 -2.70(-0.88%)
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.