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 (%)
Jun 29, 2018 246.20 247.59 245.35 245.35 8,562,998 +0.21(+0.08%)
Jun 28, 2018 243.58 245.85 242.90 245.15 5,882,514 +1.53(+0.63%)
Jun 27, 2018 246.28 247.74 243.54 243.62 7,050,583 -2.11(-0.86%)
Jun 26, 2018 245.76 246.56 244.98 245.73 2,994,583 +0.59(+0.24%)
Jun 25, 2018 247.38 247.52 243.47 245.14 6,044,450 -3.39(-1.36%)
Jun 22, 2018 249.43 249.49 248.33 248.53 2,569,541 +0.51(+0.21%)
Jun 21, 2018 249.66 249.66 247.60 248.02 2,872,544 -1.73(-0.69%)
Jun 20, 2018 249.96 250.34 249.33 249.75 2,865,482 +0.52(+0.21%)
Jun 19, 2018 249.46 247.46 249.23 4,714,397 -0.92(-0.37%)
Jun 18, 2018 249.24 250.34 248.76 250.15 3,474,867 -0.55(-0.22%)
Jun 15, 2018 251.05 249.12 250.70 5,634,212 -0.36(-0.14%)
Jun 14, 2018 251.24 251.57 250.45 251.06 4,057,731 +0.71(+0.28%)
Jun 13, 2018 251.43 251.71 250.21 250.35 3,456,362 -0.87(-0.35%)
Jun 12, 2018 251.34 251.57 250.56 251.22 3,930,637 +0.34(+0.14%)
Jun 11, 2018 250.72 251.61 250.65 250.88 2,779,690 +0.42(+0.17%)
Jun 08, 2018 249.33 250.58 249.17 250.46 4,627,938 +0.70(+0.28%)
Jun 07, 2018 250.33 250.64 248.87 249.76 3,444,994 -0.16(-0.06%)
Jun 06, 2018 249.95 247.75 249.92 5,406,510 +2.13(+0.86%)
Jun 05, 2018 247.68 248.14 246.93 247.79 2,022,969 +0.22(+0.09%)
Jun 04, 2018 247.20 247.83 247.01 247.57 3,453,270 +1.15(+0.46%)
Jun 01, 2018 245.34 246.71 245.30 246.42 3,630,943 +2.50(+1.03%)
May 31, 2018 245.13 245.37 243.39 243.92 5,180,831 -1.63(-0.66%)
May 30, 2018 243.67 245.94 243.53 245.55 4,365,810 +3.24(+1.34%)
May 29, 2018 243.41 244.19 241.14 242.31 4,669,856 -2.73(-1.11%)
May 25, 2018 245.04 245.04 245.04 0 -0.69(-0.28%)
May 24, 2018 245.80 246.06 243.87 245.73 3,569,558 -0.45(-0.18%)
May 23, 2018 244.21 246.22 244.09 246.17 2,547,225 +0.70(+0.28%)
May 22, 2018 246.72 247.00 245.17 245.47 2,145,932 -0.66(-0.27%)
May 21, 2018 245.82 246.73 245.47 246.14 2,008,494 +1.79(+0.73%)
May 18, 2018 244.60 244.98 243.99 244.35 2,530,163 -0.60(-0.24%)
May 17, 2018 244.89 246.06 244.14 244.95 2,560,355 -0.20(-0.08%)
May 16, 2018 244.14 245.61 244.14 245.14 2,312,863 +1.15(+0.47%)
May 15, 2018 244.56 244.61 243.19 243.99 4,271,540 -1.80(-0.73%)
May 14, 2018 246.15 246.79 245.31 245.79 2,098,075 +0.31(+0.13%)
May 11, 2018 245.09 245.99 244.59 245.47 2,950,755 +0.51(+0.21%)
May 10, 2018 243.48 245.30 243.33 244.97 3,907,073 +2.20(+0.91%)
May 09, 2018 241.04 243.02 240.54 242.76 3,729,028 +2.47(+1.03%)
May 08, 2018 239.98 240.70 238.77 240.30 3,645,410 -0.10(-0.04%)
May 07, 2018 240.36 241.33 239.64 240.40 2,443,479 +0.87(+0.36%)
May 04, 2018 235.49 240.22 235.16 239.53 2,659,430 +3.06(+1.29%)
May 03, 2018 236.11 237.14 233.26 236.47 3,811,436 -0.51(-0.22%)
May 02, 2018 238.42 239.22 236.59 236.98 3,453,571 -1.66(-0.70%)
May 01, 2018 237.70 238.72 236.02 238.64 3,324,685 +0.47(+0.20%)
Apr 30, 2018 240.65 241.21 238.08 238.18 4,292,883 -1.86(-0.78%)
Apr 27, 2018 240.40 240.74 239.06 240.04 4,002,692 +0.22(+0.09%)
Apr 26, 2018 238.44 240.64 237.99 239.82 2,866,987 +2.44(+1.03%)
Apr 25, 2018 236.74 237.83 234.92 237.38 4,016,743 +0.47(+0.20%)
Apr 24, 2018 241.07 241.30 235.26 236.91 5,386,363 -3.17(-1.32%)
Apr 23, 2018 240.73 241.23 238.96 240.08 3,354,355 +0.00(+0.00%)
Apr 20, 2018 242.06 242.27 239.20 240.08 3,224,475 -2.04(-0.84%)
Apr 19, 2018 242.80 243.01 241.07 242.12 2,991,334 -1.31(-0.54%)
Apr 18, 2018 243.75 244.29 243.05 243.44 3,093,695 +0.11(+0.04%)
Apr 17, 2018 242.53 243.92 242.00 243.33 3,123,315 +2.58(+1.07%)
Apr 16, 2018 240.40 241.50 239.60 240.75 3,702,703 +1.98(+0.83%)
Apr 13, 2018 240.85 240.91 237.72 238.77 4,502,037 -0.73(-0.31%)
Apr 12, 2018 238.88 240.42 238.68 239.50 3,347,062 +2.03(+0.85%)
Apr 11, 2018 237.25 239.18 237.17 237.47 3,351,540 -1.30(-0.54%)
Apr 10, 2018 238.00 239.56 236.82 238.77 4,682,819 +3.82(+1.63%)
Apr 09, 2018 235.42 238.47 234.60 234.95 3,754,541 +1.01(+0.43%)
Apr 06, 2018 237.19 238.74 232.32 233.94 6,373,475 -5.29(-2.21%)
Apr 05, 2018 239.11 240.06 238.03 239.22 3,389,948 +1.66(+0.70%)
Apr 04, 2018 231.21 238.05 231.06 237.57 4,212,703 +2.73(+1.16%)
Apr 03, 2018 233.10 235.25 231.28 234.84 7,379,463 +3.01(+1.30%)
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.