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

443.75 USD +10.59 (+2.44%)
Official Closing Price Updated: 8:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 275.86 278.38 275.50 278.00 7,603,500 +1.93(+0.70%)
Nov 29, 2018 275.78 277.63 274.49 276.07 4,900,450 -0.56(-0.20%)
Nov 28, 2018 271.61 276.63 270.52 276.63 5,484,060 +6.31(+2.33%)
Nov 27, 2018 268.45 270.35 267.62 270.32 4,560,929 +0.85(+0.32%)
Nov 26, 2018 267.76 269.53 267.31 269.47 3,186,341 +4.16(+1.57%)
Nov 23, 2018 265.10 266.76 265.02 265.31 1,660,800 -1.65(-0.62%)
Nov 21, 2018 266.96 266.96 266.96 0 +0.86(+0.32%)
Nov 20, 2018 267.31 268.96 265.09 266.10 6,270,764 -5.03(-1.86%)
Nov 19, 2018 275.11 275.37 270.08 271.13 3,555,204 -4.61(-1.67%)
Nov 16, 2018 273.83 276.73 273.29 275.74 3,803,800 +0.78(+0.28%)
Nov 15, 2018 270.81 275.57 268.96 274.96 6,162,865 +2.75(+1.01%)
Nov 14, 2018 276.20 276.65 270.43 272.21 4,614,077 -1.90(-0.69%)
Nov 13, 2018 275.11 277.37 273.26 274.11 5,394,677 -0.40(-0.15%)
Nov 12, 2018 279.25 279.51 274.01 274.51 3,786,652 -5.45(-1.95%)
Nov 09, 2018 281.15 281.34 278.25 279.96 5,327,300 -2.56(-0.91%)
Nov 08, 2018 282.30 283.33 281.35 282.52 7,658,862 -0.61(-0.22%)
Nov 07, 2018 279.63 283.23 279.18 283.13 7,669,125 +5.97(+2.15%)
Nov 06, 2018 275.40 277.34 275.31 277.16 2,429,002 +1.59(+0.58%)
Nov 05, 2018 274.58 276.04 273.39 275.57 5,606,171 +1.68(+0.61%)
Nov 02, 2018 276.75 277.25 271.61 273.89 3,391,800 -1.53(-0.56%)
Nov 01, 2018 273.66 275.76 272.41 275.42 3,427,997 +2.66(+0.98%)
Oct 31, 2018 272.79 275.24 272.18 272.76 7,039,819 +2.90(+1.07%)
Oct 30, 2018 265.64 270.12 265.08 269.86 9,529,006 +4.25(+1.60%)
Oct 29, 2018 270.84 272.25 261.85 265.61 6,301,684 -1.49(-0.56%)
Oct 26, 2018 267.87 270.73 264.24 267.10 7,153,700 -4.92(-1.81%)
Oct 25, 2018 269.37 273.83 268.20 272.02 4,590,375 +4.88(+1.83%)
Oct 24, 2018 275.39 275.79 266.64 267.14 5,206,873 -8.43(-3.06%)
Oct 23, 2018 272.96 276.89 270.61 275.57 5,540,939 -1.65(-0.60%)
Oct 22, 2018 279.06 279.41 276.44 277.22 3,852,704 -1.05(-0.38%)
Oct 19, 2018 279.26 281.37 277.59 278.27 3,043,300 -0.24(-0.09%)
Oct 18, 2018 281.47 282.13 277.02 278.51 4,417,251 -4.05(-1.43%)
Oct 17, 2018 282.55 283.23 279.63 282.56 5,944,285 -0.06(-0.02%)
Oct 16, 2018 278.65 282.96 278.13 282.62 5,113,283 +6.09(+2.20%)
Oct 15, 2018 277.59 279.09 276.37 276.53 3,517,619 -1.50(-0.54%)
Oct 12, 2018 278.83 279.14 274.39 278.03 7,286,800 +3.70(+1.35%)
Oct 11, 2018 279.23 280.97 272.40 274.33 10,569,567 -5.92(-2.11%)
Oct 10, 2018 288.94 288.99 279.94 280.25 8,209,360 -9.34(-3.23%)
Oct 09, 2018 289.55 291.01 288.93 289.59 5,886,811 -0.35(-0.12%)
Oct 08, 2018 289.17 290.36 287.60 289.94 5,377,355 +0.01(+0.00%)
Oct 05, 2018 291.87 292.44 288.36 289.93 4,367,900 -1.81(-0.62%)
Oct 04, 2018 293.39 293.42 289.82 291.74 3,836,901 -2.21(-0.75%)
Oct 03, 2018 294.92 295.40 293.51 293.95 3,473,869 +0.20(+0.07%)
Oct 02, 2018 293.73 294.53 293.32 293.75 2,927,461 -0.12(-0.04%)
Oct 01, 2018 294.30 295.10 293.16 293.87 3,455,458 +1.14(+0.39%)
Sep 28, 2018 292.15 293.44 292.10 292.73 5,172,100 -0.09(-0.03%)
Sep 27, 2018 292.57 294.07 291.93 292.82 2,628,163 +0.80(+0.27%)
Sep 26, 2018 293.04 294.41 291.58 292.02 4,082,268 -2.14(-0.73%)
Sep 25, 2018 294.97 295.07 293.92 294.16 3,340,996 -0.31(-0.11%)
Sep 24, 2018 294.79 294.94 293.80 294.47 3,412,696 -0.89(-0.30%)
Sep 21, 2018 296.57 296.69 295.26 295.36 3,918,900 -0.40(-0.14%)
Sep 20, 2018 294.74 296.07 294.63 295.76 3,987,755 +2.48(+0.85%)
Sep 19, 2018 293.03 293.80 292.95 293.28 2,354,075 +0.21(+0.07%)
Sep 18, 2018 291.66 293.69 291.66 293.07 2,520,036 +1.63(+0.56%)
Sep 17, 2018 292.91 292.94 291.12 291.44 2,466,390 -1.47(-0.50%)
Sep 14, 2018 293.16 293.36 292.10 292.91 2,616,800 -0.01(-0.00%)
Sep 13, 2018 292.39 293.12 292.09 292.92 1,818,047 +1.68(+0.58%)
Sep 12, 2018 291.13 291.86 290.30 291.24 2,634,441 +0.02(+0.01%)
Sep 11, 2018 289.40 291.62 289.03 291.22 3,015,565 +0.97(+0.33%)
Sep 10, 2018 290.82 291.11 289.94 290.25 2,767,509 +0.65(+0.22%)
Sep 07, 2018 289.00 290.77 288.77 289.60 5,450,900 -0.71(-0.24%)
Sep 06, 2018 291.19 291.57 289.05 290.31 3,838,934 -0.85(-0.29%)
Sep 05, 2018 291.50 291.70 289.95 291.16 7,530,052 -0.79(-0.27%)
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.