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

401.71 -1.70 (-0.42%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 280.66 281.18 280.06 280.32 4,164,356 -0.59(-0.21%)
Feb 27, 2019 280.28 281.31 279.20 280.91 3,283,388 -0.14(-0.05%)
Feb 26, 2019 280.81 282.02 280.66 281.05 4,881,298 -0.21(-0.07%)
Feb 25, 2019 282.46 283.06 281.15 281.26 4,698,955 +0.44(+0.16%)
Feb 22, 2019 279.86 281.08 279.54 280.82 4,962,900 +1.61(+0.58%)
Feb 21, 2019 279.45 279.79 278.04 279.21 3,118,336 -0.88(-0.31%)
Feb 20, 2019 279.55 280.63 278.99 280.09 5,534,132 +0.54(+0.19%)
Feb 19, 2019 278.21 280.30 278.18 279.55 4,588,410 +0.39(+0.14%)
Feb 15, 2019 278.01 279.16 277.82 279.16 4,844,200 +3.13(+1.13%)
Feb 14, 2019 275.44 277.31 274.54 276.03 7,148,412 -0.63(-0.23%)
Feb 13, 2019 276.72 277.62 276.25 276.66 2,993,508 +0.84(+0.30%)
Feb 12, 2019 274.06 276.20 274.00 275.82 4,284,941 +3.54(+1.30%)
Feb 11, 2019 272.84 273.15 271.70 272.28 2,769,284 +0.15(+0.06%)
Feb 08, 2019 270.35 272.15 269.47 272.13 2,909,300 +0.30(+0.11%)
Feb 07, 2019 272.58 273.18 269.93 271.83 6,677,294 -2.58(-0.94%)
Feb 06, 2019 274.44 274.98 273.57 274.41 3,962,590 -0.41(-0.15%)
Feb 05, 2019 274.12 275.08 273.54 274.82 4,050,589 +1.17(+0.43%)
Feb 04, 2019 271.77 273.67 270.98 273.65 2,960,239 +1.95(+0.72%)
Feb 01, 2019 271.80 272.84 270.83 271.70 3,901,700 +0.15(+0.06%)
Jan 31, 2019 269.12 272.03 268.92 271.55 6,520,877 +2.32(+0.86%)
Jan 30, 2019 266.67 270.12 265.85 269.23 5,116,579 +4.25(+1.60%)
Jan 29, 2019 265.47 266.09 264.08 264.98 4,447,265 -0.37(-0.14%)
Jan 28, 2019 265.00 265.41 263.35 265.35 4,417,883 -2.15(-0.80%)
Jan 25, 2019 267.19 268.27 266.71 267.50 3,333,800 +2.36(+0.89%)
Jan 24, 2019 264.79 265.77 263.67 265.14 3,728,913 +0.26(+0.10%)
Jan 23, 2019 265.62 266.34 262.26 264.88 6,761,737 +0.38(+0.14%)
Jan 22, 2019 266.37 266.59 262.64 264.50 5,991,469 -3.57(-1.33%)
Jan 18, 2019 266.56 268.57 265.70 268.07 6,994,400 +3.54(+1.34%)
Jan 17, 2019 261.62 265.46 261.52 264.53 4,446,763 +1.93(+0.73%)
Jan 16, 2019 262.36 263.52 262.16 262.60 4,386,051 +0.69(+0.26%)
Jan 15, 2019 259.37 262.20 259.37 261.91 3,776,426 +2.80(+1.08%)
Jan 14, 2019 258.40 259.81 257.95 259.11 3,708,411 -1.26(-0.48%)
Jan 11, 2019 259.24 260.52 258.57 260.37 5,111,600 -0.14(-0.05%)
Jan 10, 2019 257.82 260.70 257.08 260.51 4,317,252 +1.02(+0.39%)
Jan 09, 2019 259.09 260.48 257.72 259.49 4,095,099 +1.20(+0.46%)
Jan 08, 2019 258.38 258.82 255.52 258.29 5,342,192 +2.52(+0.99%)
Jan 07, 2019 254.24 257.46 253.21 255.77 5,960,956 +1.71(+0.67%)
Jan 04, 2019 249.06 254.59 248.64 254.06 6,430,100 +8.63(+3.52%)
Jan 03, 2019 249.79 250.03 245.08 245.43 5,825,447 -6.29(-2.50%)
Jan 02, 2019 247.54 252.70 247.42 251.72 5,968,585 +0.11(+0.04%)
Dec 31, 2018 251.04 251.63 248.99 251.61 10,117,800 +2.28(+0.91%)
Dec 28, 2018 251.03 252.88 247.94 249.33 10,856,300 -0.73(-0.29%)
Dec 27, 2018 244.33 250.07 240.67 250.06 12,685,451 +2.39(+0.96%)
Dec 26, 2018 237.73 247.89 235.46 247.67 13,139,680 +11.58(+4.90%)
Dec 24, 2018 240.80 242.00 236.04 236.09 6,418,900 -6.26(-2.58%)
Dec 21, 2018 248.55 251.41 241.72 242.35 14,262,600 -5.08(-2.05%)
Dec 20, 2018 250.22 251.94 244.98 247.43 13,681,889 -4.31(-1.71%)
Dec 19, 2018 255.59 259.83 249.73 251.74 13,161,462 -3.88(-1.52%)
Dec 18, 2018 257.67 258.35 253.71 255.62 10,265,366 -0.03(-0.01%)
Dec 17, 2018 259.98 261.11 253.94 255.65 9,313,948 -6.75(-2.57%)
Dec 14, 2018 264.90 265.97 261.75 262.40 6,080,500 -4.84(-1.81%)
Dec 13, 2018 268.44 269.46 266.07 267.24 5,214,800 -0.25(-0.09%)
Dec 12, 2018 269.48 270.94 267.35 267.49 3,877,390 +1.44(+0.54%)
Dec 11, 2018 269.61 269.82 264.41 266.05 4,522,518 +0.05(+0.02%)
Dec 10, 2018 265.34 267.12 260.51 266.00 8,522,213 +0.40(+0.15%)
Dec 07, 2018 271.45 273.27 264.59 265.60 6,089,300 -6.22(-2.29%)
Dec 06, 2018 267.92 271.97 264.36 271.82 8,531,151 -0.71(-0.26%)
Dec 04, 2018 280.49 280.93 271.94 272.53 6,727,800 -8.84(-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.