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

411.78 -2.57 (-0.62%)
Streaming Delayed Price Updated: 9:54 AM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 280.20 280.20 277.51 278.60 5,055,768 -0.01(-0.00%)
Aug 29, 2019 277.80 279.14 276.73 278.61 3,746,729 +3.58(+1.30%)
Aug 28, 2019 272.43 275.23 271.61 275.03 4,043,059 +1.85(+0.68%)
Aug 27, 2019 275.70 276.08 272.37 273.18 3,609,804 -1.05(-0.38%)
Aug 26, 2019 273.52 274.23 271.94 274.23 2,826,605 +3.02(+1.11%)
Aug 23, 2019 277.05 278.77 269.92 271.21 6,401,543 -7.19(-2.58%)
Aug 22, 2019 279.24 279.88 276.54 278.41 4,468,201 -0.10(-0.04%)
Aug 21, 2019 278.48 278.88 277.80 278.51 3,174,718 +2.26(+0.82%)
Aug 20, 2019 277.86 278.36 276.08 276.25 3,155,439 -2.16(-0.78%)
Aug 19, 2019 278.21 279.07 277.53 278.41 2,987,610 +3.30(+1.20%)
Aug 16, 2019 272.79 275.51 272.74 275.10 4,130,910 +4.01(+1.48%)
Aug 15, 2019 271.26 271.94 268.89 271.09 6,136,016 +0.70(+0.26%)
Aug 14, 2019 274.27 274.94 270.20 270.39 6,131,850 -8.22(-2.95%)
Aug 13, 2019 273.96 280.08 273.61 278.61 3,836,430 +4.23(+1.54%)
Aug 12, 2019 276.05 276.65 273.31 274.38 2,745,573 -3.36(-1.21%)
Aug 09, 2019 278.60 279.24 275.80 277.74 4,335,613 -1.82(-0.65%)
Aug 08, 2019 275.75 279.55 275.20 279.55 5,914,222 +5.32(+1.94%)
Aug 07, 2019 271.75 274.99 268.55 274.23 6,112,817 +0.26(+0.10%)
Aug 06, 2019 272.23 274.26 270.70 273.97 5,759,588 +3.61(+1.33%)
Aug 05, 2019 274.34 274.41 268.25 270.36 7,299,093 -8.38(-3.01%)
Aug 02, 2019 279.78 280.06 277.01 278.74 7,901,849 -1.99(-0.71%)
Aug 01, 2019 283.38 286.48 279.91 280.73 10,680,181 -2.57(-0.91%)
Jul 31, 2019 286.63 286.81 281.08 283.29 9,062,782 -3.08(-1.07%)
Jul 30, 2019 285.58 286.77 285.18 286.37 4,966,650 -0.70(-0.24%)
Jul 29, 2019 287.46 287.51 286.46 287.07 2,457,053 -0.52(-0.18%)
Jul 26, 2019 286.39 287.79 286.29 287.59 2,864,248 +1.95(+0.68%)
Jul 25, 2019 286.59 286.61 284.81 285.64 3,877,785 -1.38(-0.48%)
Jul 24, 2019 284.91 287.02 284.81 287.02 2,525,501 +1.37(+0.48%)
Jul 23, 2019 284.88 285.69 283.98 285.65 2,333,554 +2.03(+0.71%)
Jul 22, 2019 283.39 284.22 282.86 283.62 2,715,919 +0.64(+0.23%)
Jul 19, 2019 285.71 285.75 282.78 282.98 3,707,774 -1.66(-0.58%)
Jul 18, 2019 282.97 284.93 282.53 284.64 4,617,138 +1.11(+0.39%)
Jul 17, 2019 285.41 285.57 283.53 283.53 2,262,823 -1.86(-0.65%)
Jul 16, 2019 286.30 286.48 285.15 285.38 2,359,536 -0.97(-0.34%)
Jul 15, 2019 286.73 286.76 285.88 286.35 4,648,125 -0.03(-0.01%)
Jul 12, 2019 285.55 286.38 285.21 286.38 4,590,487 +1.48(+0.52%)
Jul 11, 2019 285.02 285.27 283.96 284.90 5,431,375 +0.50(+0.18%)
Jul 10, 2019 284.14 285.34 283.55 284.40 2,638,688 +1.30(+0.46%)
Jul 09, 2019 281.40 283.32 281.36 283.10 1,630,551 +0.45(+0.16%)
Jul 08, 2019 282.80 283.12 281.88 282.65 3,120,605 -1.47(-0.52%)
Jul 05, 2019 283.25 284.36 281.88 284.12 2,321,755 -0.36(-0.13%)
Jul 03, 2019 282.97 284.51 282.84 284.48 1,958,087 +2.13(+0.75%)
Jul 02, 2019 281.49 282.35 280.58 282.35 3,999,127 +0.86(+0.31%)
Jul 01, 2019 282.48 282.96 280.25 281.49 4,155,861 +2.43(+0.87%)
Jun 28, 2019 278.61 279.49 278.07 279.05 6,074,844 +1.39(+0.50%)
Jun 27, 2019 277.38 278.09 277.03 277.66 2,875,448 +1.14(+0.41%)
Jun 26, 2019 277.79 278.33 276.47 276.52 4,447,053 -0.31(-0.11%)
Jun 25, 2019 279.62 279.68 276.73 276.84 3,141,905 -2.71(-0.97%)
Jun 24, 2019 280.14 280.49 279.43 279.54 3,748,924 -0.28(-0.10%)
Jun 21, 2019 280.04 281.37 279.73 279.83 3,832,096 -0.43(-0.15%)
Jun 20, 2019 280.54 280.77 278.23 280.25 4,654,712 +2.63(+0.95%)
Jun 19, 2019 277.20 278.24 276.24 277.62 8,030,369 +0.75(+0.27%)
Jun 18, 2019 276.10 278.15 275.74 276.87 4,881,676 +2.56(+0.94%)
Jun 17, 2019 274.32 274.98 274.00 274.31 2,652,440 +0.25(+0.09%)
Jun 14, 2019 274.11 274.69 273.25 274.06 2,125,591 -0.35(-0.13%)
Jun 13, 2019 274.20 274.73 273.47 274.40 2,448,377 +1.25(+0.46%)
Jun 12, 2019 273.50 274.06 272.72 273.15 2,455,189 -0.62(-0.23%)
Jun 11, 2019 275.70 276.10 273.05 273.77 3,106,810 -0.05(-0.02%)
Jun 10, 2019 274.16 275.52 273.70 273.82 4,105,196 +1.25(+0.46%)
Jun 07, 2019 270.90 273.66 270.71 272.57 3,379,734 +2.74(+1.01%)
Jun 06, 2019 268.37 270.52 267.69 269.83 4,563,806 +1.79(+0.67%)
Jun 05, 2019 267.47 268.08 265.55 268.04 4,967,199 +2.28(+0.86%)
Jun 04, 2019 262.49 265.90 262.03 265.76 3,824,619 +5.70(+2.19%)
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.