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 (%)
Oct 31, 2018 246.19 248.40 245.64 246.16 7,800,540 +2.62(+1.07%)
Oct 30, 2018 239.73 243.78 239.23 243.54 10,558,708 +3.84(+1.60%)
Oct 29, 2018 244.43 245.70 236.31 239.71 6,982,642 -1.34(-0.56%)
Oct 26, 2018 241.75 244.33 238.47 241.05 7,926,727 -4.44(-1.81%)
Oct 25, 2018 243.10 247.13 242.04 245.49 5,086,410 +4.40(+1.83%)
Oct 24, 2018 248.53 248.90 240.64 241.09 5,769,526 -7.61(-3.06%)
Oct 23, 2018 246.34 249.89 244.22 248.70 6,139,691 -1.49(-0.60%)
Oct 22, 2018 251.85 252.16 249.48 250.19 4,269,026 -0.95(-0.38%)
Oct 19, 2018 252.03 253.93 250.52 251.13 3,372,158 -0.22(-0.09%)
Oct 18, 2018 254.02 254.62 250.00 251.35 4,894,578 -3.66(-1.43%)
Oct 17, 2018 255.00 255.61 252.36 255.00 6,586,623 -0.05(-0.02%)
Oct 16, 2018 251.48 255.37 251.01 255.06 5,665,823 +5.50(+2.20%)
Oct 15, 2018 250.52 251.87 249.42 249.56 3,897,732 -1.35(-0.54%)
Oct 12, 2018 251.64 251.92 247.63 250.92 8,074,210 +3.34(+1.35%)
Oct 11, 2018 252.00 253.57 245.84 247.58 11,711,712 -5.34(-2.11%)
Oct 10, 2018 260.76 260.81 252.64 252.92 9,096,462 -8.43(-3.23%)
Oct 09, 2018 261.31 262.63 260.75 261.35 6,522,938 -0.32(-0.12%)
Oct 08, 2018 260.97 262.04 259.55 261.67 5,958,430 +0.01(+0.00%)
Oct 05, 2018 263.41 263.92 260.24 261.66 4,839,894 -1.63(-0.62%)
Oct 04, 2018 264.78 264.81 261.56 263.29 4,251,515 -2.00(-0.75%)
Oct 03, 2018 266.16 266.59 264.89 265.28 3,849,254 +0.18(+0.07%)
Oct 02, 2018 265.08 265.81 264.71 265.10 3,243,801 -0.11(-0.04%)
Oct 01, 2018 265.60 266.32 264.57 265.21 3,828,854 +1.03(+0.39%)
Sep 28, 2018 263.66 264.82 263.61 264.18 5,730,996 -0.08(-0.03%)
Sep 27, 2018 264.04 265.39 263.46 264.26 2,912,161 +0.72(+0.27%)
Sep 26, 2018 264.46 265.70 263.14 263.54 4,523,397 -0.78(-0.29%)
Sep 25, 2018 265.05 265.14 264.11 264.32 3,718,165 -0.28(-0.11%)
Sep 24, 2018 264.89 265.02 264.00 264.60 3,797,959 -0.80(-0.30%)
Sep 21, 2018 266.49 266.59 265.31 265.40 4,361,309 -0.36(-0.14%)
Sep 20, 2018 264.84 266.04 264.74 265.76 4,437,937 +2.23(+0.85%)
Sep 19, 2018 263.31 264.00 263.23 263.53 2,619,829 +0.19(+0.07%)
Sep 18, 2018 262.07 263.90 262.07 263.34 2,804,526 +1.47(+0.56%)
Sep 17, 2018 263.20 263.22 261.59 261.88 2,744,823 -1.32(-0.50%)
Sep 14, 2018 263.42 263.60 262.47 263.20 2,912,213 -0.01(-0.00%)
Sep 13, 2018 262.73 263.39 262.46 263.21 2,023,288 +1.51(+0.58%)
Sep 12, 2018 261.60 262.25 260.85 261.70 2,931,846 +0.02(+0.01%)
Sep 11, 2018 260.04 262.04 259.71 261.68 3,355,995 +0.87(+0.33%)
Sep 10, 2018 261.32 261.58 260.53 260.81 3,079,936 +0.58(+0.22%)
Sep 07, 2018 259.68 261.27 259.48 260.22 6,066,259 -0.64(-0.24%)
Sep 06, 2018 261.65 261.99 259.73 260.86 4,272,316 -0.76(-0.29%)
Sep 05, 2018 261.93 262.11 260.54 261.62 8,380,129 -0.71(-0.27%)
Sep 04, 2018 262.33 262.64 261.26 262.33 3,873,453 -0.44(-0.17%)
Aug 31, 2018 262.77 262.77 262.77 0 +0.13(+0.05%)
Aug 30, 2018 263.28 263.69 262.11 262.64 5,196,536 -1.12(-0.43%)
Aug 29, 2018 262.60 264.02 262.34 263.76 3,122,899 +1.48(+0.57%)
Aug 28, 2018 262.73 262.82 261.90 262.28 3,957,921 +0.07(+0.03%)
Aug 27, 2018 261.39 262.35 261.24 262.21 4,184,145 +2.06(+0.79%)
Aug 24, 2018 259.22 260.33 259.16 260.15 2,728,698 +1.61(+0.62%)
Aug 23, 2018 258.76 259.66 258.31 258.54 3,700,724 -0.44(-0.17%)
Aug 22, 2018 258.70 259.50 258.43 258.98 2,364,395 -0.01(-0.00%)
Aug 21, 2018 259.06 260.01 258.90 258.99 2,965,899 +0.44(+0.17%)
Aug 20, 2018 258.43 258.79 257.95 258.55 2,062,419 +0.63(+0.24%)
Aug 17, 2018 256.87 258.42 256.45 257.92 3,311,741 +0.85(+0.33%)
Aug 16, 2018 256.42 257.95 256.42 257.08 3,747,985 +2.20(+0.86%)
Aug 15, 2018 255.52 255.61 253.53 254.88 4,283,437 -2.05(-0.80%)
Aug 14, 2018 256.03 257.14 255.64 256.93 3,580,890 +1.64(+0.64%)
Aug 13, 2018 256.51 257.14 254.98 255.29 3,727,905 -0.86(-0.34%)
Aug 10, 2018 256.48 257.02 255.51 256.15 3,661,857 -1.83(-0.71%)
Aug 09, 2018 258.35 258.78 257.83 257.99 2,654,461 -0.23(-0.09%)
Aug 08, 2018 258.25 258.73 257.86 258.22 3,877,144 -0.09(-0.03%)
Aug 07, 2018 258.27 258.80 258.11 258.31 5,658,677 +0.74(+0.29%)
Aug 06, 2018 256.58 257.88 256.27 257.57 3,326,038 +0.99(+0.39%)
Aug 03, 2018 255.67 256.67 255.48 256.58 2,512,685 +1.19(+0.46%)
Aug 02, 2018 252.81 255.69 252.60 255.40 2,590,347 +1.21(+0.48%)
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.