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

448.72 USD -5.04 (-1.11%)
Official Closing Price Updated: 8:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 278.06 278.96 277.11 277.30 5,428,400 -3.57(-1.27%)
May 30, 2019 280.96 281.92 279.68 280.87 3,839,368 +0.63(+0.22%)
May 29, 2019 280.78 281.20 278.56 280.24 6,465,458 -1.84(-0.65%)
May 28, 2019 285.02 286.08 282.08 282.08 2,455,246 -2.68(-0.94%)
May 24, 2019 285.66 286.12 284.01 284.76 1,755,400 +0.70(+0.25%)
May 23, 2019 285.10 285.11 282.47 284.06 4,400,909 -3.59(-1.25%)
May 22, 2019 287.35 288.60 287.06 287.65 3,147,473 -0.83(-0.29%)
May 21, 2019 287.77 288.86 287.49 288.48 3,634,882 +2.50(+0.87%)
May 20, 2019 286.05 287.37 285.05 285.98 2,515,904 -1.92(-0.67%)
May 17, 2019 287.09 290.54 287.08 287.90 3,833,700 -1.66(-0.57%)
May 16, 2019 287.77 291.17 287.71 289.56 3,911,190 +2.53(+0.88%)
May 15, 2019 283.50 287.70 283.25 287.03 3,135,522 +1.71(+0.60%)
May 14, 2019 283.91 287.02 283.75 285.32 3,202,224 +2.52(+0.89%)
May 13, 2019 284.31 285.40 281.84 282.80 5,831,657 -7.20(-2.48%)
May 10, 2019 287.59 290.90 284.21 290.00 4,329,300 +1.28(+0.44%)
May 09, 2019 287.20 289.24 285.23 288.72 4,280,963 -0.80(-0.28%)
May 08, 2019 289.55 291.38 288.82 289.52 5,809,982 -0.39(-0.13%)
May 07, 2019 292.13 292.79 287.75 289.91 5,262,731 -4.99(-1.69%)
May 06, 2019 291.22 295.28 290.88 294.90 2,792,101 -1.11(-0.37%)
May 03, 2019 294.79 296.33 294.57 296.01 3,160,500 +2.75(+0.94%)
May 02, 2019 293.64 294.68 291.49 293.26 3,279,870 -0.54(-0.18%)
May 01, 2019 296.73 296.93 293.77 293.80 2,951,663 -2.14(-0.72%)
Apr 30, 2019 295.49 296.33 293.91 295.94 4,549,141 +0.15(+0.05%)
Apr 29, 2019 295.51 296.46 295.41 295.79 2,986,498 +0.32(+0.11%)
Apr 26, 2019 294.11 295.50 293.21 295.47 2,160,400 +1.43(+0.49%)
Apr 25, 2019 294.13 294.76 292.68 294.04 1,839,098 -0.18(-0.06%)
Apr 24, 2019 294.84 295.14 294.06 294.22 2,568,556 -0.62(-0.21%)
Apr 23, 2019 292.65 295.11 292.40 294.84 4,574,582 +2.54(+0.87%)
Apr 22, 2019 291.13 292.40 291.04 292.30 2,879,500 +0.30(+0.10%)
Apr 18, 2019 292.09 292.28 290.62 292.00 4,367,500 +0.63(+0.22%)
Apr 17, 2019 293.38 293.39 290.94 291.37 4,340,670 -0.77(-0.26%)
Apr 16, 2019 292.92 292.98 291.46 292.14 3,759,062 +0.22(+0.08%)
Apr 15, 2019 292.24 292.31 291.04 291.92 3,124,783 -0.24(-0.08%)
Apr 12, 2019 291.97 292.44 291.21 292.16 2,516,200 +1.96(+0.68%)
Apr 11, 2019 290.77 290.78 289.53 290.20 2,581,369 -0.02(-0.01%)
Apr 10, 2019 289.72 290.34 289.27 290.22 2,878,528 +0.95(+0.33%)
Apr 09, 2019 289.73 290.02 288.66 289.27 3,990,471 -1.50(-0.52%)
Apr 08, 2019 290.03 290.85 289.31 290.77 2,492,425 +0.32(+0.11%)
Apr 05, 2019 289.86 290.56 289.54 290.45 3,928,500 +1.32(+0.46%)
Apr 04, 2019 288.74 289.39 287.95 289.13 3,418,744 +0.69(+0.24%)
Apr 03, 2019 289.25 289.70 287.67 288.44 3,438,422 +0.52(+0.18%)
Apr 02, 2019 287.97 288.16 287.04 287.92 7,162,228 +0.07(+0.02%)
Apr 01, 2019 286.64 288.08 286.35 287.85 4,170,514 +3.29(+1.16%)
Mar 29, 2019 284.31 284.74 283.03 284.56 4,331,200 +1.87(+0.66%)
Mar 28, 2019 282.25 283.10 280.96 282.69 2,376,212 +1.11(+0.39%)
Mar 27, 2019 283.02 283.66 279.83 281.58 3,437,095 -1.38(-0.49%)
Mar 26, 2019 282.87 284.09 281.45 282.96 4,222,830 +2.05(+0.73%)
Mar 25, 2019 280.77 282.08 279.53 280.91 4,726,425 -0.25(-0.09%)
Mar 22, 2019 285.12 285.71 281.07 281.16 6,540,700 -5.41(-1.89%)
Mar 21, 2019 282.51 287.07 282.49 286.57 3,615,182 +3.18(+1.12%)
Mar 20, 2019 284.06 285.38 282.19 283.39 4,671,956 -2.15(-0.75%)
Mar 19, 2019 286.51 287.39 284.44 285.54 5,845,469 +0.13(+0.05%)
Mar 18, 2019 284.57 285.67 284.33 285.41 3,786,218 +1.13(+0.40%)
Mar 15, 2019 283.56 285.21 283.33 284.28 3,132,400 +1.27(+0.45%)
Mar 14, 2019 283.14 283.60 282.43 283.01 2,396,375 -0.14(-0.05%)
Mar 13, 2019 282.23 284.13 282.04 283.15 2,804,688 +1.95(+0.69%)
Mar 12, 2019 280.79 281.80 280.62 281.20 2,089,489 +0.99(+0.35%)
Mar 11, 2019 276.96 280.35 276.94 280.21 3,839,844 +4.01(+1.45%)
Mar 08, 2019 274.58 276.33 274.10 276.20 5,315,800 -0.56(-0.20%)
Mar 07, 2019 278.53 278.66 275.74 276.76 4,552,909 -2.25(-0.81%)
Mar 06, 2019 280.87 280.88 278.68 279.01 3,410,263 -1.79(-0.64%)
Mar 05, 2019 281.28 281.49 280.14 280.80 2,500,475 -0.36(-0.13%)
Mar 04, 2019 283.37 283.57 278.55 281.16 4,810,104 -1.15(-0.41%)
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.