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 (%)
May 31, 2018 245.11 245.34 243.36 243.89 5,181,434 -1.63(-0.66%)
May 30, 2018 243.64 245.91 243.51 245.52 4,366,318 +3.24(+1.34%)
May 29, 2018 243.38 244.16 241.11 242.28 4,670,400 -2.73(-1.11%)
May 25, 2018 245.01 245.01 245.01 0 -0.69(-0.28%)
May 24, 2018 245.77 246.03 243.84 245.70 3,569,973 -0.45(-0.18%)
May 23, 2018 244.18 246.19 244.06 246.14 2,547,521 +0.70(+0.28%)
May 22, 2018 246.69 246.97 245.14 245.45 2,146,181 -0.66(-0.27%)
May 21, 2018 245.79 246.70 245.44 246.11 2,008,727 +1.79(+0.73%)
May 18, 2018 244.57 244.95 243.96 244.32 2,530,458 -0.60(-0.24%)
May 17, 2018 244.87 246.03 244.12 244.92 2,560,653 -0.20(-0.08%)
May 16, 2018 244.11 245.58 244.11 245.12 2,313,132 +1.15(+0.47%)
May 15, 2018 244.53 244.58 243.16 243.96 4,272,037 -1.80(-0.73%)
May 14, 2018 246.12 246.76 245.28 245.76 2,098,319 +0.31(+0.13%)
May 11, 2018 245.06 245.96 244.56 245.45 2,951,099 +0.51(+0.21%)
May 10, 2018 243.45 245.27 243.30 244.94 3,907,527 +2.20(+0.91%)
May 09, 2018 241.01 242.99 240.51 242.74 3,729,462 +2.47(+1.03%)
May 08, 2018 239.96 240.67 238.74 240.27 3,645,834 -0.10(-0.04%)
May 07, 2018 240.33 241.31 239.62 240.37 2,443,764 +0.87(+0.36%)
May 04, 2018 235.47 240.19 235.14 239.50 2,659,739 +3.06(+1.29%)
May 03, 2018 236.08 237.11 233.23 236.44 3,811,879 -0.51(-0.21%)
May 02, 2018 238.39 239.20 236.56 236.95 3,453,973 -1.66(-0.70%)
May 01, 2018 237.68 238.69 235.99 238.62 3,325,072 +0.47(+0.20%)
Apr 30, 2018 240.62 241.18 238.05 238.15 4,293,383 -1.86(-0.77%)
Apr 27, 2018 240.37 240.72 239.03 240.01 4,003,158 +0.22(+0.09%)
Apr 26, 2018 238.41 240.61 237.96 239.79 2,867,321 +2.44(+1.03%)
Apr 25, 2018 236.71 237.80 234.90 237.35 4,017,211 +0.47(+0.20%)
Apr 24, 2018 241.05 241.27 235.23 236.88 5,386,990 -3.17(-1.32%)
Apr 23, 2018 240.70 241.20 238.94 240.05 3,354,745 +0.00(+0.00%)
Apr 20, 2018 242.03 242.25 239.17 240.05 3,224,850 -2.04(-0.84%)
Apr 19, 2018 242.77 242.98 241.05 242.09 2,991,682 -1.31(-0.54%)
Apr 18, 2018 243.72 244.26 243.02 243.41 3,094,055 +0.11(+0.04%)
Apr 17, 2018 242.50 243.89 241.97 243.30 3,123,679 +2.58(+1.07%)
Apr 16, 2018 240.38 241.48 239.57 240.72 3,703,134 +1.98(+0.83%)
Apr 13, 2018 240.82 240.88 237.69 238.74 4,502,561 -0.73(-0.31%)
Apr 12, 2018 238.85 240.39 238.65 239.47 3,347,451 +2.03(+0.85%)
Apr 11, 2018 237.22 239.15 237.14 237.44 3,351,930 -1.30(-0.54%)
Apr 10, 2018 237.97 239.54 236.79 238.74 4,683,364 +3.82(+1.63%)
Apr 09, 2018 235.40 238.44 234.57 234.92 3,754,978 +1.01(+0.43%)
Apr 06, 2018 237.16 238.71 232.29 233.91 6,374,216 -5.28(-2.21%)
Apr 05, 2018 239.08 240.04 238.00 239.20 3,390,343 +1.66(+0.70%)
Apr 04, 2018 231.18 238.02 231.03 237.54 4,213,193 +2.73(+1.16%)
Apr 03, 2018 233.07 235.22 231.25 234.81 7,380,322 +3.01(+1.30%)
Apr 02, 2018 236.41 236.91 229.31 231.80 6,823,842 -5.51(-2.32%)
Mar 29, 2018 237.31 237.31 237.31 0 +3.35(+1.43%)
Mar 28, 2018 234.76 236.48 232.83 233.96 5,696,608 -0.63(-0.27%)
Mar 27, 2018 239.64 240.19 233.05 234.58 6,385,836 -4.19(-1.75%)
Mar 26, 2018 236.15 238.98 233.57 238.77 7,318,485 +6.41(+2.76%)
Mar 23, 2018 237.87 238.62 232.16 232.35 6,523,451 -5.04(-2.12%)
Mar 22, 2018 241.15 242.10 237.17 237.40 5,285,245 -6.14(-2.52%)
Mar 21, 2018 243.91 246.06 243.30 243.53 4,756,194 -0.45(-0.18%)
Mar 20, 2018 243.93 244.60 243.30 243.98 6,635,187 +0.43(+0.18%)
Mar 19, 2018 246.14 246.14 241.90 243.55 5,136,938 -3.31(-1.34%)
Mar 16, 2018 247.18 247.96 246.86 246.86 10,229,411 +0.22(+0.09%)
Mar 15, 2018 247.45 248.07 246.12 246.64 3,868,060 -0.26(-0.10%)
Mar 14, 2018 249.18 249.36 246.37 246.90 4,664,307 -1.27(-0.51%)
Mar 13, 2018 250.99 251.47 247.58 248.17 5,935,693 -1.62(-0.65%)
Mar 12, 2018 250.44 251.05 249.41 249.79 3,681,670 -0.21(-0.08%)
Mar 09, 2018 247.28 250.09 246.94 250.00 6,216,846 +4.18(+1.70%)
Mar 08, 2018 245.32 245.94 244.33 245.82 3,873,608 +1.14(+0.47%)
Mar 07, 2018 244.99 244.68 4,666,006 -0.09(-0.04%)
Mar 06, 2018 245.07 245.19 243.20 244.77 4,916,650 +0.67(+0.27%)
Mar 05, 2018 240.11 244.74 240.00 244.10 4,632,063 +2.67(+1.11%)
Mar 02, 2018 238.31 241.89 237.49 241.43 6,132,400 +1.33(+0.56%)
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.