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 (%)
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%)
Aug 01, 2018 254.71 255.28 253.49 254.19 2,982,457 -0.36(-0.14%)
Jul 31, 2018 254.14 255.18 253.71 254.54 3,993,884 +1.36(+0.54%)
Jul 30, 2018 254.72 254.88 252.77 253.19 5,486,181 -1.43(-0.56%)
Jul 27, 2018 256.72 256.81 253.72 254.62 3,113,981 -1.64(-0.64%)
Jul 26, 2018 256.25 257.08 256.16 256.26 4,550,346 -0.89(-0.35%)
Jul 25, 2018 254.61 257.33 254.53 257.15 3,685,542 +2.36(+0.93%)
Jul 24, 2018 254.94 255.67 253.94 254.79 2,507,308 +1.27(+0.50%)
Jul 23, 2018 252.85 253.72 252.48 253.52 2,092,199 +0.47(+0.18%)
Jul 20, 2018 253.13 253.78 252.90 253.05 5,418,171 -0.27(-0.11%)
Jul 19, 2018 253.64 254.01 252.87 253.32 3,584,462 -1.05(-0.41%)
Jul 18, 2018 253.89 254.42 253.40 254.37 4,010,672 +0.56(+0.22%)
Jul 17, 2018 251.96 254.18 251.92 253.82 2,584,519 +1.02(+0.41%)
Jul 16, 2018 253.03 253.16 252.32 252.79 2,475,179 -0.09(-0.04%)
Jul 13, 2018 252.60 253.29 252.14 252.88 3,475,231 +0.26(+0.10%)
Jul 12, 2018 251.76 252.82 251.18 252.62 3,833,318 +2.16(+0.86%)
Jul 11, 2018 250.76 251.57 250.20 250.47 4,208,161 -1.88(-0.74%)
Jul 10, 2018 251.78 252.45 251.61 252.34 3,809,390 +0.92(+0.36%)
Jul 09, 2018 250.20 251.47 250.18 251.43 5,313,907 +2.34(+0.94%)
Jul 06, 2018 247.13 249.57 246.76 249.09 3,274,305 +1.92(+0.78%)
Jul 05, 2018 246.25 247.17 245.15 247.17 2,899,811 +2.10(+0.86%)
Jul 03, 2018 245.06 245.06 245.06 0 -0.98(-0.40%)
Jul 02, 2018 243.83 246.15 243.60 246.04 5,096,728 +0.69(+0.28%)
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%)
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.