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

412.57 -4.55 (-1.09%)
Official Closing Price Updated: 8:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 271.05 271.05 271.05 0 +0.14(+0.05%)
Aug 30, 2018 271.56 271.99 270.36 270.91 5,037,956 -1.16(-0.43%)
Aug 29, 2018 270.87 272.33 270.60 272.07 3,027,599 +1.53(+0.57%)
Aug 28, 2018 271.00 271.09 270.15 270.54 3,837,138 +0.07(+0.03%)
Aug 27, 2018 269.62 270.61 269.46 270.46 4,056,459 +2.12(+0.79%)
Aug 24, 2018 267.38 268.52 267.32 268.34 2,645,427 +1.66(+0.62%)
Aug 23, 2018 266.90 267.83 266.44 266.68 3,587,790 -0.45(-0.17%)
Aug 22, 2018 266.85 267.66 266.56 267.13 2,292,242 -0.01(-0.00%)
Aug 21, 2018 267.22 268.19 267.05 267.14 2,875,390 +0.45(+0.17%)
Aug 20, 2018 266.56 266.94 266.07 266.69 1,999,481 +0.65(+0.24%)
Aug 17, 2018 264.96 266.55 264.52 266.04 3,210,678 +0.87(+0.33%)
Aug 16, 2018 264.49 266.07 264.49 265.17 3,633,609 +2.27(+0.86%)
Aug 15, 2018 263.57 263.66 261.51 262.90 4,152,721 -2.11(-0.80%)
Aug 14, 2018 264.09 265.23 263.69 265.01 3,471,613 +1.69(+0.64%)
Aug 13, 2018 264.59 265.23 263.01 263.33 3,614,142 -0.89(-0.34%)
Aug 10, 2018 264.55 265.12 263.56 264.22 3,550,110 -1.89(-0.71%)
Aug 09, 2018 266.48 266.92 265.95 266.11 2,573,456 -0.24(-0.09%)
Aug 08, 2018 266.38 266.88 265.98 266.35 3,758,826 -0.09(-0.03%)
Aug 07, 2018 266.40 266.95 266.24 266.44 5,485,993 +0.76(+0.29%)
Aug 06, 2018 264.66 266.00 264.34 265.68 3,224,538 +1.02(+0.39%)
Aug 03, 2018 263.71 264.75 263.52 264.66 2,436,007 +1.22(+0.46%)
Aug 02, 2018 260.77 263.74 260.56 263.44 2,511,299 +1.25(+0.48%)
Aug 01, 2018 262.72 263.32 261.47 262.19 2,891,442 -0.37(-0.14%)
Jul 31, 2018 262.14 263.21 261.69 262.56 3,872,004 +1.40(+0.54%)
Jul 30, 2018 262.73 262.90 260.73 261.16 5,318,761 -1.47(-0.56%)
Jul 27, 2018 264.80 264.89 261.70 262.63 3,018,953 -1.70(-0.64%)
Jul 26, 2018 264.32 265.18 264.23 264.33 4,411,485 -0.92(-0.35%)
Jul 25, 2018 262.62 265.43 262.55 265.24 3,573,071 +2.44(+0.93%)
Jul 24, 2018 262.96 263.71 261.93 262.81 2,430,793 +1.31(+0.50%)
Jul 23, 2018 260.81 261.70 260.43 261.50 2,028,353 +0.48(+0.18%)
Jul 20, 2018 261.10 261.77 260.86 261.02 5,252,827 -0.28(-0.11%)
Jul 19, 2018 261.62 262.01 260.83 261.30 3,475,076 -1.08(-0.41%)
Jul 18, 2018 261.88 262.43 261.38 262.38 3,888,280 +0.57(+0.22%)
Jul 17, 2018 259.89 262.18 259.85 261.81 2,505,649 +1.06(+0.41%)
Jul 16, 2018 261.00 261.13 260.26 260.75 2,399,645 -0.09(-0.04%)
Jul 13, 2018 260.56 261.27 260.07 260.84 3,369,178 +0.27(+0.10%)
Jul 12, 2018 259.68 260.78 259.09 260.57 3,716,338 +2.22(+0.86%)
Jul 11, 2018 258.65 259.49 258.08 258.35 4,079,742 -1.94(-0.74%)
Jul 10, 2018 259.70 260.40 259.53 260.29 3,693,140 +0.95(+0.36%)
Jul 09, 2018 258.08 259.39 258.05 259.34 5,151,745 +2.41(+0.94%)
Jul 06, 2018 254.91 257.42 254.53 256.93 3,174,384 +1.98(+0.78%)
Jul 05, 2018 254.00 254.95 252.87 254.95 2,811,319 +2.17(+0.86%)
Jul 03, 2018 252.78 252.78 252.78 0 -1.01(-0.40%)
Jul 02, 2018 251.51 253.90 251.27 253.79 4,941,193 +0.71(+0.28%)
Jun 29, 2018 253.95 255.38 253.07 253.07 8,301,684 +0.21(+0.08%)
Jun 28, 2018 251.25 253.59 250.54 252.86 5,702,999 +1.58(+0.63%)
Jun 27, 2018 254.03 255.54 251.20 251.29 6,835,423 -2.18(-0.86%)
Jun 26, 2018 253.49 254.33 252.69 253.46 2,903,198 +0.60(+0.24%)
Jun 25, 2018 255.17 255.31 251.14 252.86 5,859,999 -3.50(-1.36%)
Jun 22, 2018 257.28 257.34 256.14 256.36 2,491,130 +0.53(+0.21%)
Jun 21, 2018 257.52 257.52 255.39 255.83 2,784,886 -1.78(-0.69%)
Jun 20, 2018 257.82 258.22 257.18 257.61 2,778,040 +0.54(+0.21%)
Jun 19, 2018 257.32 255.25 257.08 4,570,533 -0.95(-0.37%)
Jun 18, 2018 257.09 258.22 256.59 258.03 3,368,829 -0.56(-0.22%)
Jun 15, 2018 258.95 256.97 258.59 5,462,280 -0.37(-0.14%)
Jun 14, 2018 259.14 259.48 258.33 258.96 3,933,906 +0.73(+0.28%)
Jun 13, 2018 259.35 259.63 258.08 258.23 3,350,889 -0.89(-0.35%)
Jun 12, 2018 259.25 259.49 258.44 259.12 3,810,691 +0.35(+0.14%)
Jun 11, 2018 258.62 259.53 258.53 258.77 2,694,866 +0.43(+0.17%)
Jun 08, 2018 257.18 258.47 257.01 258.34 4,486,713 +0.72(+0.28%)
Jun 07, 2018 258.21 258.52 256.71 257.62 3,339,868 -0.17(-0.06%)
Jun 06, 2018 257.81 255.54 257.79 5,241,526 +2.20(+0.86%)
Jun 05, 2018 255.47 255.95 254.71 255.59 1,961,236 +0.23(+0.09%)
Jun 04, 2018 254.98 255.63 254.79 255.36 3,347,891 +1.18(+0.46%)
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.