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

395.75 -2.86 (-0.72%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 265.37 265.37 265.37 0 +3.75(+1.43%)
Mar 28, 2018 262.52 264.44 260.36 261.62 5,094,232 -0.70(-0.27%)
Mar 27, 2018 267.98 268.59 260.61 262.32 5,710,579 -4.68(-1.75%)
Mar 26, 2018 264.07 267.24 261.19 267.00 6,544,607 +7.17(+2.76%)
Mar 23, 2018 266.00 266.83 259.61 259.83 5,833,642 -5.64(-2.12%)
Mar 22, 2018 269.67 270.73 265.21 265.47 4,726,368 -8.09(-2.96%)
Mar 21, 2018 273.98 276.40 273.30 273.56 4,234,151 -0.50(-0.18%)
Mar 20, 2018 274.01 274.76 273.30 274.06 5,906,905 +0.48(+0.18%)
Mar 19, 2018 276.49 276.49 271.72 273.58 4,573,105 -3.72(-1.34%)
Mar 16, 2018 277.66 278.53 277.30 277.30 9,106,624 +0.25(+0.09%)
Mar 15, 2018 277.96 278.66 276.47 277.05 3,443,500 -0.29(-0.10%)
Mar 14, 2018 279.90 280.10 276.74 277.34 4,152,350 -1.43(-0.51%)
Mar 13, 2018 281.93 282.48 278.11 278.77 5,284,188 -1.82(-0.65%)
Mar 12, 2018 281.32 282.00 280.16 280.59 3,277,568 -0.23(-0.08%)
Mar 09, 2018 277.77 280.92 277.39 280.82 5,534,481 +4.69(+1.70%)
Mar 08, 2018 275.56 276.26 274.45 276.13 3,448,439 +1.28(+0.47%)
Mar 07, 2018 275.19 274.85 4,153,862 -0.10(-0.04%)
Mar 06, 2018 275.29 275.42 273.19 274.95 4,376,996 +0.75(+0.27%)
Mar 05, 2018 269.71 274.91 269.59 274.20 4,123,645 +3.00(+1.11%)
Mar 02, 2018 267.69 271.71 266.77 271.20 5,459,304 +1.50(+0.56%)
Mar 01, 2018 273.46 275.17 267.95 269.70 7,697,100 -3.64(-1.33%)
Feb 28, 2018 277.74 278.23 273.33 273.34 4,950,669 -3.14(-1.14%)
Feb 27, 2018 280.20 281.03 276.41 276.48 6,106,752 -3.48(-1.24%)
Feb 26, 2018 277.96 280.06 277.33 279.96 3,803,479 +3.24(+1.17%)
Feb 23, 2018 273.85 276.74 273.29 276.72 6,619,819 +4.35(+1.60%)
Feb 22, 2018 271.63 272.37 5,543,758 +0.37(+0.14%)
Feb 21, 2018 273.90 276.73 271.98 272.00 8,166,244 -1.41(-0.52%)
Feb 20, 2018 274.04 275.34 272.52 273.41 5,577,163 -1.68(-0.61%)
Feb 16, 2018 275.09 275.09 275.09 0 +0.07(+0.03%)
Feb 15, 2018 275.03 271.74 275.02 5,461,545 +3.37(+1.24%)
Feb 14, 2018 266.36 271.98 266.22 271.65 6,380,216 +3.69(+1.38%)
Feb 13, 2018 268.56 267.96 4,210,176 +0.78(+0.29%)
Feb 12, 2018 265.67 268.93 263.82 267.18 6,799,618 +3.51(+1.33%)
Feb 09, 2018 262.77 265.54 254.77 263.67 15,080,671 +4.05(+1.56%)
Feb 08, 2018 269.94 270.12 259.46 259.62 9,470,040 -9.97(-3.70%)
Feb 07, 2018 270.46 274.36 269.59 269.59 9,299,890 -1.67(-0.62%)
Feb 06, 2018 261.88 271.64 260.58 271.26 16,081,935 +1.65(+0.61%)
Feb 05, 2018 275.45 277.69 265.17 269.61 14,665,050 -7.92(-2.85%)
Feb 02, 2018 282.10 282.29 277.44 277.53 6,854,076 -6.26(-2.21%)
Feb 01, 2018 283.16 285.16 282.77 283.79 4,554,202 -0.36(-0.13%)
Jan 31, 2018 284.80 285.40 282.76 284.15 6,991,961 +0.50(+0.18%)
Jan 30, 2018 284.64 285.10 284.39 283.65 7,424,024 -3.10(-1.08%)
Jan 29, 2018 288.11 288.55 286.62 286.75 4,895,319 -1.91(-0.66%)
Jan 26, 2018 286.35 288.69 286.06 288.66 3,379,643 +3.31(+1.16%)
Jan 25, 2018 286.22 286.35 284.50 285.35 4,014,173 +0.11(+0.04%)
Jan 24, 2018 286.13 286.80 283.93 285.24 5,149,311 -0.15(-0.05%)
Jan 23, 2018 284.82 285.70 284.48 285.39 3,531,010 +0.66(+0.23%)
Jan 22, 2018 282.21 284.76 282.19 284.73 4,499,397 +2.24(+0.79%)
Jan 19, 2018 281.89 282.49 281.21 282.49 4,276,218 +1.23(+0.44%)
Jan 18, 2018 281.57 282.01 280.64 281.26 3,463,621 -0.42(-0.15%)
Jan 17, 2018 280.05 282.11 279.24 281.68 4,691,063 +2.78(+1.00%)
Jan 16, 2018 281.40 282.10 278.20 278.90 6,537,176 -1.01(-0.36%)
Jan 12, 2018 279.91 279.91 279.91 0 +1.82(+0.65%)
Jan 11, 2018 276.78 278.13 276.59 278.09 3,142,008 +1.96(+0.71%)
Jan 10, 2018 276.44 276.13 3,936,532 -0.44(-0.16%)
Jan 09, 2018 276.44 277.25 276.12 276.57 3,149,882 +0.63(+0.23%)
Jan 08, 2018 275.37 276.11 274.99 275.94 2,881,867 +0.61(+0.22%)
Jan 05, 2018 274.55 275.56 273.98 275.33 4,150,543 +1.73(+0.63%)
Jan 04, 2018 273.23 274.17 273.11 273.60 3,394,719 +1.18(+0.43%)
Jan 03, 2018 271.05 272.63 270.95 272.42 3,767,883 +1.57(+0.58%)
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.