Skip to main content

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

571.24 -11.43 (-1.96%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 253.54 254.07 251.72 252.96 7,854,023 +0.45(+0.18%)
Jan 30, 2018 253.40 253.81 253.18 252.52 8,339,357 -2.76(-1.08%)
Jan 29, 2018 256.49 256.88 255.16 255.28 5,498,879 -1.70(-0.66%)
Jan 26, 2018 254.92 257.00 254.66 256.98 3,796,330 +2.95(+1.16%)
Jan 25, 2018 254.80 254.92 253.27 254.03 4,509,094 +0.10(+0.04%)
Jan 24, 2018 254.72 255.32 252.77 253.93 5,784,187 -0.13(-0.05%)
Jan 23, 2018 253.56 254.34 253.25 254.06 3,966,360 +0.59(+0.23%)
Jan 22, 2018 251.23 253.50 251.22 253.48 5,054,143 +1.99(+0.79%)
Jan 19, 2018 250.95 251.48 250.34 251.48 4,803,447 +1.09(+0.44%)
Jan 18, 2018 250.66 251.06 249.84 250.39 3,890,662 -0.37(-0.15%)
Jan 17, 2018 249.31 251.15 248.59 250.76 5,269,440 +2.47(+1.00%)
Jan 16, 2018 250.51 251.14 247.66 248.29 7,343,166 -0.90(-0.36%)
Jan 12, 2018 249.19 249.19 249.19 0 +1.62(+0.65%)
Jan 11, 2018 246.40 247.60 246.23 247.57 3,529,396 +1.75(+0.71%)
Jan 10, 2018 246.10 245.82 4,421,880 -0.39(-0.16%)
Jan 09, 2018 246.10 246.82 245.81 246.21 3,538,241 +0.56(+0.23%)
Jan 08, 2018 245.15 245.80 244.81 245.65 3,237,182 +0.54(+0.22%)
Jan 05, 2018 244.41 245.31 243.91 245.11 4,662,277 +1.54(+0.63%)
Jan 04, 2018 243.24 244.08 243.13 243.57 3,813,265 +1.05(+0.43%)
Jan 03, 2018 241.30 242.71 241.21 242.52 4,232,438 +1.40(+0.58%)
Jan 02, 2018 240.22 241.12 239.80 241.12 9,598,880 +1.78(+0.74%)
Dec 29, 2017 239.34 239.34 239.34 0 -0.84(-0.35%)
Dec 28, 2017 240.19 240.26 239.84 240.18 2,936,118 +0.44(+0.19%)
Dec 27, 2017 239.74 240.08 239.48 239.73 3,728,215 +0.15(+0.06%)
Dec 26, 2017 239.51 239.81 239.34 239.58 3,145,430 -0.30(-0.13%)
Dec 22, 2017 239.96 240.01 239.35 239.88 5,141,633 -0.06(-0.03%)
Dec 21, 2017 240.08 240.67 239.72 239.95 4,365,103 +0.48(+0.20%)
Dec 20, 2017 240.55 240.63 239.18 239.47 3,387,499 -0.12(-0.05%)
Dec 19, 2017 240.79 240.79 239.53 239.59 5,827,761 -0.95(-0.39%)
Dec 18, 2017 240.40 240.87 240.33 240.54 6,366,532 +1.49(+0.62%)
Dec 15, 2017 238.09 239.46 238.01 239.05 8,641,843 +2.00(+0.84%)
Dec 14, 2017 238.29 238.41 236.97 237.05 6,768,858 -0.92(-0.39%)
Dec 13, 2017 238.26 238.72 237.92 237.97 3,820,624 -0.05(-0.02%)
Dec 12, 2017 238.40 238.50 237.63 238.02 3,804,059 +0.36(+0.15%)
Dec 11, 2017 237.66 237.67 236.88 237.66 3,906,130 +0.81(+0.34%)
Dec 08, 2017 236.81 236.91 236.19 236.84 2,962,868 +1.28(+0.55%)
Dec 07, 2017 234.72 235.91 234.60 235.56 5,554,459 +0.71(+0.30%)
Dec 06, 2017 234.96 235.29 234.45 234.85 2,592,241 +0.00(+0.00%)
Dec 05, 2017 236.08 236.55 234.66 3,284,818 +0.00(+0.00%)
Dec 04, 2017 237.58 237.69 235.65 235.68 5,913,692 -0.25(-0.11%)
Dec 01, 2017 236.23 236.70 233.81 235.92 7,116,405 -0.56(-0.24%)
Nov 30, 2017 235.32 237.35 235.25 236.48 5,528,410 +2.14(+0.91%)
Nov 29, 2017 234.66 235.20 233.92 234.35 3,683,266 -0.15(-0.06%)
Nov 28, 2017 232.67 234.54 232.55 234.50 2,544,914 +2.34(+1.01%)
Nov 27, 2017 232.31 232.63 231.96 232.16 4,148,416 -0.07(-0.03%)
Nov 24, 2017 232.20 232.39 232.10 232.23 1,350,945 +0.49(+0.21%)
Nov 22, 2017 231.94 232.07 231.56 231.74 3,985,008 -0.17(-0.07%)
Nov 21, 2017 231.22 232.12 231.15 231.91 3,302,881 +1.50(+0.65%)
Nov 20, 2017 230.30 230.62 230.03 230.41 3,142,315 +0.36(+0.16%)
Nov 17, 2017 230.27 230.54 229.97 230.05 3,617,304 -0.63(-0.27%)
Nov 16, 2017 229.76 231.10 229.72 230.68 3,912,913 +1.91(+0.84%)
Nov 15, 2017 228.95 229.47 228.06 228.76 3,056,560 -1.24(-0.54%)
Nov 14, 2017 229.62 230.04 228.85 230.00 4,217,616 -0.46(-0.20%)
Nov 13, 2017 229.54 230.70 229.51 230.47 2,759,173 +0.26(+0.11%)
Nov 10, 2017 229.92 230.35 229.61 230.21 3,165,049 -0.16(-0.07%)
Nov 09, 2017 229.93 230.52 228.70 230.37 3,369,091 -0.84(-0.36%)
Nov 08, 2017 230.60 231.26 230.32 231.21 4,346,000 +0.40(+0.17%)
Nov 07, 2017 231.09 231.35 230.26 230.81 6,118,580 -0.11(-0.05%)
Nov 06, 2017 230.41 231.06 230.37 230.93 2,750,174 +0.39(+0.17%)
Nov 03, 2017 229.97 230.60 229.54 230.54 3,036,198 +0.72(+0.31%)
Nov 02, 2017 229.64 229.93 228.55 229.82 3,782,462 +0.12(+0.05%)
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.