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 (%)
Dec 31, 2018 228.10 228.64 226.24 228.62 11,135,163 +2.07(+0.91%)
Dec 28, 2018 228.09 229.78 225.29 226.55 11,947,920 -0.37(-0.16%)
Dec 27, 2018 221.72 226.93 218.40 226.92 13,978,995 +2.17(+0.97%)
Dec 26, 2018 215.73 224.95 213.67 224.75 14,479,542 +10.51(+4.91%)
Dec 24, 2018 218.52 219.61 214.20 214.24 7,073,439 -5.68(-2.58%)
Dec 21, 2018 225.55 228.15 219.35 219.92 15,716,967 -4.61(-2.05%)
Dec 20, 2018 227.07 228.63 222.31 224.53 15,077,041 -3.91(-1.71%)
Dec 19, 2018 231.94 235.79 226.62 228.44 14,503,545 -3.52(-1.52%)
Dec 18, 2018 233.83 234.44 230.23 231.97 11,312,132 -0.03(-0.01%)
Dec 17, 2018 235.92 236.95 230.44 231.99 10,263,698 -4.82(-2.03%)
Dec 14, 2018 239.07 240.03 236.22 236.81 6,737,557 -4.37(-1.81%)
Dec 13, 2018 242.26 243.18 240.12 241.18 5,778,310 -0.23(-0.09%)
Dec 12, 2018 243.20 244.52 241.28 241.40 4,296,380 +1.30(+0.54%)
Dec 11, 2018 243.32 243.51 238.62 240.10 5,011,220 +0.05(+0.02%)
Dec 10, 2018 239.46 241.07 235.10 240.06 9,443,121 +0.36(+0.15%)
Dec 07, 2018 244.98 246.62 238.79 239.70 6,747,308 -5.61(-2.29%)
Dec 06, 2018 241.79 245.45 238.58 245.31 9,453,025 -0.64(-0.26%)
Dec 04, 2018 253.14 253.53 245.42 245.95 7,454,804 -7.98(-3.14%)
Dec 03, 2018 254.89 255.02 252.32 253.93 6,520,704 +3.04(+1.21%)
Nov 30, 2018 248.96 251.23 248.63 250.89 8,425,132 +1.74(+0.70%)
Nov 29, 2018 248.88 250.56 247.72 249.15 5,429,991 -0.51(-0.20%)
Nov 28, 2018 245.12 249.65 244.14 249.65 6,076,666 +5.69(+2.33%)
Nov 27, 2018 242.27 243.99 241.52 243.96 5,053,782 +0.77(+0.32%)
Nov 26, 2018 241.65 243.25 241.24 243.19 3,530,656 +3.75(+1.57%)
Nov 23, 2018 239.25 240.74 239.18 239.44 1,840,265 -1.49(-0.62%)
Nov 21, 2018 240.93 240.93 240.93 0 +0.78(+0.32%)
Nov 20, 2018 241.24 242.73 239.24 240.15 6,948,381 -4.54(-1.86%)
Nov 19, 2018 248.28 248.51 243.74 244.69 3,939,378 -4.16(-1.67%)
Nov 16, 2018 247.13 249.74 246.64 248.85 4,214,837 +0.70(+0.28%)
Nov 15, 2018 244.40 248.70 242.73 248.15 6,828,822 +2.48(+1.01%)
Nov 14, 2018 249.26 249.67 244.06 245.66 5,112,673 -1.71(-0.69%)
Nov 13, 2018 248.28 250.32 246.62 247.38 5,977,624 -0.36(-0.15%)
Nov 12, 2018 252.02 252.25 247.29 247.74 4,195,836 -4.92(-1.95%)
Nov 09, 2018 253.73 253.90 251.12 252.66 5,902,967 -2.31(-0.91%)
Nov 08, 2018 254.77 255.70 253.91 254.97 8,486,477 -0.55(-0.22%)
Nov 07, 2018 252.36 255.61 251.95 255.52 8,497,849 +5.39(+2.15%)
Nov 06, 2018 248.54 250.29 248.46 250.13 2,691,479 +1.44(+0.58%)
Nov 05, 2018 247.80 249.12 246.73 248.70 6,211,972 +1.52(+0.61%)
Nov 02, 2018 249.76 250.21 245.12 247.18 3,758,317 -1.38(-0.56%)
Nov 01, 2018 246.97 248.87 245.84 248.56 3,798,425 +2.40(+0.98%)
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%)
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.