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

464.60 USD -1.90 (-0.41%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 292.44 292.44 292.44 0 +0.15(+0.05%)
Aug 30, 2018 293.00 293.46 291.70 292.29 4,669,402 -1.25(-0.43%)
Aug 29, 2018 292.25 293.83 291.96 293.54 2,806,114 +1.65(+0.57%)
Aug 28, 2018 292.39 292.49 291.47 291.89 3,556,431 +0.08(+0.03%)
Aug 27, 2018 290.90 291.97 290.73 291.81 3,759,707 +2.29(+0.79%)
Aug 24, 2018 288.48 289.72 288.42 289.52 2,451,900 +1.79(+0.62%)
Aug 23, 2018 287.97 288.97 287.47 287.73 3,325,324 -0.49(-0.17%)
Aug 22, 2018 287.91 288.79 287.60 288.22 2,124,552 -0.01(-0.00%)
Aug 21, 2018 288.31 289.36 288.13 288.23 2,665,040 +0.49(+0.17%)
Aug 20, 2018 287.60 288.01 287.07 287.74 1,853,208 +0.70(+0.24%)
Aug 17, 2018 285.87 287.59 285.40 287.04 2,975,800 +0.94(+0.33%)
Aug 16, 2018 285.37 287.07 285.37 286.10 3,367,791 +2.45(+0.86%)
Aug 15, 2018 284.37 284.47 282.15 283.65 3,848,927 -2.28(-0.80%)
Aug 14, 2018 284.93 286.16 284.50 285.93 3,217,646 +1.82(+0.64%)
Aug 13, 2018 285.47 286.17 283.77 284.11 3,349,748 -0.96(-0.34%)
Aug 10, 2018 285.43 286.04 284.36 285.07 3,290,400 -2.04(-0.71%)
Aug 09, 2018 287.51 287.99 286.94 287.11 2,385,194 -0.26(-0.09%)
Aug 08, 2018 287.41 287.94 286.97 287.37 3,483,848 -0.10(-0.03%)
Aug 07, 2018 287.43 288.02 287.25 287.47 5,084,663 +0.82(+0.29%)
Aug 06, 2018 285.55 286.99 285.20 286.65 2,988,646 +1.10(+0.39%)
Aug 03, 2018 284.53 285.65 284.32 285.55 2,257,800 +1.32(+0.46%)
Aug 02, 2018 281.35 284.56 281.12 284.23 2,327,584 +1.35(+0.48%)
Aug 01, 2018 283.46 284.10 282.11 282.88 2,679,918 -0.40(-0.14%)
Jul 31, 2018 282.83 283.99 282.35 283.28 3,588,746 +1.51(+0.54%)
Jul 30, 2018 283.47 283.65 281.31 281.77 4,929,665 -1.59(-0.56%)
Jul 27, 2018 285.70 285.80 282.36 283.36 2,798,100 -1.83(-0.64%)
Jul 26, 2018 285.18 286.11 285.08 285.19 4,088,761 -0.99(-0.35%)
Jul 25, 2018 283.35 286.38 283.27 286.18 3,311,682 +2.63(+0.93%)
Jul 24, 2018 283.72 284.53 282.61 283.55 2,252,968 +1.41(+0.50%)
Jul 23, 2018 281.40 282.36 280.98 282.14 1,879,968 +0.52(+0.18%)
Jul 20, 2018 281.71 282.43 281.45 281.62 4,868,554 -0.30(-0.11%)
Jul 19, 2018 282.27 282.69 281.42 281.92 3,220,856 -1.17(-0.41%)
Jul 18, 2018 282.55 283.14 282.01 283.09 3,603,831 +0.62(+0.22%)
Jul 17, 2018 280.40 282.87 280.36 282.47 2,322,347 +1.14(+0.41%)
Jul 16, 2018 281.60 281.74 280.80 281.33 2,224,098 -0.10(-0.04%)
Jul 13, 2018 281.12 281.89 280.60 281.43 3,122,705 +0.29(+0.10%)
Jul 12, 2018 280.18 281.36 279.54 281.14 3,444,468 +2.40(+0.86%)
Jul 11, 2018 279.07 279.97 278.45 278.74 3,781,287 -2.09(-0.74%)
Jul 10, 2018 280.20 280.95 280.01 280.83 3,422,967 +1.02(+0.36%)
Jul 09, 2018 278.45 279.86 278.42 279.81 4,774,867 +2.60(+0.94%)
Jul 06, 2018 275.03 277.74 274.62 277.21 2,942,161 +2.14(+0.78%)
Jul 05, 2018 274.05 275.07 272.83 275.07 2,605,656 +2.34(+0.86%)
Jul 03, 2018 272.73 272.73 272.73 0 -1.09(-0.40%)
Jul 02, 2018 271.36 273.94 271.10 273.82 4,579,718 +0.77(+0.28%)
Jun 29, 2018 273.99 275.54 273.05 273.05 7,694,371 +0.23(+0.08%)
Jun 28, 2018 271.08 273.61 270.32 272.82 5,285,794 +1.70(+0.63%)
Jun 27, 2018 274.08 275.71 271.03 271.12 6,335,375 -2.35(-0.86%)
Jun 26, 2018 273.50 274.40 272.64 273.47 2,690,814 -0.63(-0.23%)
Jun 25, 2018 276.60 276.76 272.23 274.10 5,405,921 -3.79(-1.36%)
Jun 22, 2018 278.89 278.96 277.66 277.89 2,298,098 +0.57(+0.21%)
Jun 21, 2018 279.15 279.15 276.84 277.32 2,569,092 -1.93(-0.69%)
Jun 20, 2018 279.48 279.91 278.78 279.25 2,562,776 +0.58(+0.21%)
Jun 19, 2018 278.93 276.69 278.67 4,216,373 -1.03(-0.37%)
Jun 18, 2018 278.68 279.91 278.14 279.70 3,107,786 -0.61(-0.22%)
Jun 15, 2018 280.70 278.55 280.31 5,039,020 -0.40(-0.14%)
Jun 14, 2018 280.91 281.28 280.03 280.71 3,629,077 +0.79(+0.28%)
Jun 13, 2018 281.13 281.44 279.76 279.92 3,091,236 -0.97(-0.35%)
Jun 12, 2018 281.03 281.29 280.15 280.89 3,515,409 +0.38(+0.14%)
Jun 11, 2018 280.34 281.33 280.25 280.51 2,486,047 +0.47(+0.17%)
Jun 08, 2018 278.78 280.18 278.60 280.04 4,139,048 +0.78(+0.28%)
Jun 07, 2018 279.90 280.24 278.27 279.26 3,081,069 -0.18(-0.06%)
Jun 06, 2018 279.47 277.01 279.44 4,835,372 +2.38(+0.86%)
Jun 05, 2018 276.93 277.45 276.10 277.06 1,809,265 +0.25(+0.09%)
Jun 04, 2018 276.40 277.10 276.19 276.81 3,088,471 +1.28(+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.