Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 500 Ishares Core ETF (NY: IVV )

572.99 -1.20 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 241.56 242.12 238.98 239.08 4,276,731 -1.87(-0.77%)
Apr 27, 2018 241.30 241.65 239.97 240.94 3,987,631 +0.21(+0.09%)
Apr 26, 2018 239.34 241.55 238.89 240.73 2,856,200 +2.45(+1.03%)
Apr 25, 2018 237.63 238.73 235.81 238.28 4,001,630 +0.48(+0.20%)
Apr 24, 2018 241.99 242.21 236.15 237.80 5,366,097 -3.19(-1.32%)
Apr 23, 2018 241.63 242.14 239.87 240.99 3,341,734 +0.00(+0.00%)
Apr 20, 2018 242.97 243.19 240.10 240.99 3,212,342 -2.05(-0.84%)
Apr 19, 2018 243.72 243.93 241.99 243.04 2,980,079 -1.32(-0.54%)
Apr 18, 2018 244.67 245.21 243.97 244.36 3,082,055 +0.11(+0.04%)
Apr 17, 2018 243.45 244.84 242.91 244.25 3,111,563 +2.59(+1.07%)
Apr 16, 2018 241.31 242.42 240.50 241.66 3,688,771 +1.99(+0.83%)
Apr 13, 2018 241.76 241.82 238.62 239.67 4,485,098 -0.74(-0.31%)
Apr 12, 2018 239.78 241.33 239.58 240.41 3,334,468 +2.04(+0.85%)
Apr 11, 2018 238.14 240.08 238.06 238.37 3,338,929 -1.30(-0.54%)
Apr 10, 2018 238.90 240.47 237.71 239.67 4,665,199 +3.83(+1.63%)
Apr 09, 2018 236.31 239.37 235.49 235.84 3,740,414 +1.01(+0.43%)
Apr 06, 2018 238.08 239.64 233.20 234.82 6,349,494 -5.31(-2.21%)
Apr 05, 2018 240.01 240.97 238.92 240.13 3,377,193 +1.66(+0.70%)
Apr 04, 2018 232.08 238.95 231.93 238.47 4,196,852 +2.74(+1.16%)
Apr 03, 2018 233.98 236.14 232.16 235.73 7,351,697 +3.03(+1.30%)
Apr 02, 2018 237.34 237.84 230.21 232.70 6,797,376 -5.53(-2.32%)
Mar 29, 2018 238.23 238.23 238.23 0 +3.37(+1.43%)
Mar 28, 2018 235.67 237.40 233.74 234.87 5,674,514 -0.63(-0.27%)
Mar 27, 2018 240.58 241.12 233.96 235.50 6,361,068 -4.20(-1.75%)
Mar 26, 2018 237.07 239.91 234.48 239.70 7,290,100 +6.44(+2.76%)
Mar 23, 2018 238.80 239.54 233.06 233.26 6,498,149 -5.06(-2.12%)
Mar 22, 2018 242.09 243.04 238.09 238.32 5,264,746 -6.16(-2.52%)
Mar 21, 2018 244.86 247.02 244.25 244.48 4,737,747 -0.45(-0.18%)
Mar 20, 2018 244.88 245.56 244.25 244.93 6,609,453 +0.43(+0.18%)
Mar 19, 2018 247.10 247.10 242.84 244.50 5,117,015 -3.32(-1.34%)
Mar 16, 2018 248.15 248.92 247.82 247.82 10,189,736 +0.22(+0.09%)
Mar 15, 2018 248.41 249.04 247.08 247.60 3,853,058 -0.26(-0.10%)
Mar 14, 2018 250.15 250.33 247.32 247.86 4,646,217 -1.28(-0.51%)
Mar 13, 2018 251.96 252.45 248.55 249.14 5,912,672 -1.63(-0.65%)
Mar 12, 2018 251.42 252.03 250.38 250.76 3,667,391 -0.21(-0.08%)
Mar 09, 2018 248.25 251.06 247.91 250.97 6,192,734 +4.19(+1.70%)
Mar 08, 2018 246.27 246.90 245.28 246.78 3,858,585 +1.14(+0.47%)
Mar 07, 2018 245.94 245.63 4,647,908 -0.09(-0.04%)
Mar 06, 2018 246.03 246.14 244.15 245.72 4,897,581 +0.67(+0.27%)
Mar 05, 2018 241.04 245.69 240.93 245.05 4,614,097 +2.68(+1.11%)
Mar 02, 2018 239.24 242.83 238.41 242.37 6,108,615 +1.34(+0.56%)
Mar 01, 2018 244.39 245.92 239.47 241.03 8,612,568 -3.25(-1.33%)
Feb 28, 2018 248.22 248.66 244.28 244.28 5,539,485 -2.81(-1.14%)
Feb 27, 2018 250.42 251.16 247.03 247.09 6,833,069 -3.11(-1.24%)
Feb 26, 2018 248.41 250.29 247.85 250.20 4,255,852 +2.90(+1.17%)
Feb 23, 2018 244.74 247.32 244.24 247.31 7,407,158 +3.89(+1.60%)
Feb 22, 2018 242.76 243.42 6,203,114 +0.33(+0.14%)
Feb 21, 2018 244.79 247.31 243.07 243.09 9,137,510 -1.26(-0.52%)
Feb 20, 2018 244.91 246.07 243.55 244.35 6,240,492 -1.50(-0.61%)
Feb 16, 2018 245.85 245.85 245.85 0 +0.06(+0.03%)
Feb 15, 2018 245.80 242.86 245.79 6,111,123 +3.01(+1.24%)
Feb 14, 2018 238.05 243.07 237.92 242.78 7,139,058 +3.30(+1.38%)
Feb 13, 2018 240.01 239.48 4,710,920 +0.70(+0.29%)
Feb 12, 2018 237.43 240.34 235.78 238.78 7,608,342 +3.14(+1.33%)
Feb 09, 2018 234.84 237.31 227.69 235.64 16,874,316 +3.62(+1.56%)
Feb 08, 2018 241.25 241.41 231.88 232.02 10,596,375 -8.91(-3.70%)
Feb 07, 2018 241.71 245.20 240.93 240.93 10,405,988 -1.49(-0.62%)
Feb 06, 2018 234.04 242.77 232.88 242.43 17,994,668 +1.47(+0.61%)
Feb 05, 2018 246.17 248.17 236.98 240.95 16,409,263 -7.08(-2.85%)
Feb 02, 2018 252.11 252.28 247.95 248.03 7,669,277 -5.59(-2.21%)
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.