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 )

543.67 +1.14 (+0.21%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 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 (%)
Dec 31, 2019 300.01 301.50 299.64 301.20 3,358,032 +0.68(+0.23%)
Dec 30, 2019 302.29 302.37 300.01 300.52 3,768,287 -1.63(-0.54%)
Dec 27, 2019 303.02 303.02 301.64 302.15 5,463,898 -0.06(-0.02%)
Dec 26, 2019 301.04 302.22 301.00 302.21 3,055,721 +1.56(+0.52%)
Dec 24, 2019 300.86 300.91 300.33 300.65 2,915,030 +0.04(+0.01%)
Dec 23, 2019 300.95 301.02 300.47 300.62 4,850,134 +0.21(+0.07%)
Dec 20, 2019 299.92 301.31 299.87 300.40 6,093,737 +1.53(+0.51%)
Dec 19, 2019 297.81 298.94 297.57 298.87 5,588,576 +1.28(+0.43%)
Dec 18, 2019 298.03 298.24 297.59 297.60 4,548,842 +0.02(+0.01%)
Dec 17, 2019 297.98 298.25 297.52 297.58 5,200,847 +0.03(+0.01%)
Dec 16, 2019 297.25 298.17 297.24 297.55 4,236,793 +2.12(+0.72%)
Dec 13, 2019 295.10 296.76 294.28 295.43 4,302,113 +0.10(+0.03%)
Dec 12, 2019 292.79 296.10 292.55 295.32 5,406,653 +2.59(+0.89%)
Dec 11, 2019 292.43 293.06 292.03 292.73 5,004,898 +0.74(+0.25%)
Dec 10, 2019 292.25 292.87 291.29 291.99 3,777,905 -0.31(-0.10%)
Dec 09, 2019 292.76 293.50 292.22 292.30 3,560,017 -0.87(-0.30%)
Dec 06, 2019 292.51 293.63 292.47 293.17 5,131,062 +2.59(+0.89%)
Dec 05, 2019 290.73 290.73 289.20 290.57 3,247,130 +0.61(+0.21%)
Dec 04, 2019 289.29 290.60 288.97 289.96 2,388,394 +1.79(+0.62%)
Dec 03, 2019 287.38 288.32 285.98 288.18 2,780,251 -2.00(-0.69%)
Dec 02, 2019 292.97 292.99 289.75 290.18 3,810,924 -2.45(-0.84%)
Nov 29, 2019 293.21 293.43 292.44 292.63 1,933,963 -1.10(-0.37%)
Nov 27, 2019 293.01 293.76 292.71 293.73 2,163,585 +1.41(+0.48%)
Nov 26, 2019 291.86 292.61 291.50 292.32 3,435,403 +0.58(+0.20%)
Nov 25, 2019 290.49 291.78 290.49 291.74 3,791,126 +2.19(+0.75%)
Nov 22, 2019 289.67 289.77 288.52 289.56 2,337,799 +0.62(+0.21%)
Nov 21, 2019 289.45 289.56 288.11 288.94 2,348,311 -0.42(-0.14%)
Nov 20, 2019 289.85 290.34 287.77 289.35 4,428,194 -1.07(-0.37%)
Nov 19, 2019 291.16 291.16 289.78 290.43 4,183,881 -0.06(-0.02%)
Nov 18, 2019 290.07 290.78 289.61 290.49 3,096,487 +0.13(+0.04%)
Nov 15, 2019 289.58 290.36 288.89 290.36 4,071,951 +2.14(+0.74%)
Nov 14, 2019 287.51 288.30 286.87 288.22 2,502,741 +0.41(+0.14%)
Nov 13, 2019 286.67 288.21 286.46 287.82 2,499,679 +0.40(+0.14%)
Nov 12, 2019 287.48 288.64 286.92 287.42 2,731,243 +0.25(+0.09%)
Nov 11, 2019 286.28 287.27 286.09 287.17 2,411,153 -0.47(-0.16%)
Nov 08, 2019 286.58 287.66 285.89 287.64 2,193,611 +0.64(+0.22%)
Nov 07, 2019 287.32 288.11 286.47 287.00 2,993,967 +1.02(+0.36%)
Nov 06, 2019 285.87 286.22 284.95 285.98 2,928,262 +0.13(+0.05%)
Nov 05, 2019 286.43 286.70 285.57 285.85 5,346,135 -0.34(-0.12%)
Nov 04, 2019 286.68 286.80 285.83 286.20 2,711,864 +1.07(+0.38%)
Nov 01, 2019 283.92 285.12 283.75 285.12 2,606,195 +2.76(+0.98%)
Oct 31, 2019 283.16 283.16 280.95 282.36 4,553,023 -0.83(-0.29%)
Oct 30, 2019 282.51 283.52 281.18 283.20 4,494,196 +0.89(+0.31%)
Oct 29, 2019 282.14 283.26 281.98 282.31 3,718,981 -0.09(-0.03%)
Oct 28, 2019 281.97 282.91 281.97 282.40 5,204,003 +1.57(+0.56%)
Oct 25, 2019 279.10 281.37 279.08 280.83 2,717,010 +1.11(+0.40%)
Oct 24, 2019 280.14 280.31 278.83 279.71 2,096,791 +0.50(+0.18%)
Oct 23, 2019 278.12 279.27 277.94 279.21 1,943,779 +0.81(+0.29%)
Oct 22, 2019 279.89 280.13 278.29 278.41 4,904,366 -0.97(-0.35%)
Oct 21, 2019 278.77 279.49 278.38 279.38 4,088,114 +1.99(+0.72%)
Oct 18, 2019 278.13 278.73 276.51 277.39 2,762,048 -1.21(-0.44%)
Oct 17, 2019 279.01 279.53 277.95 278.60 2,301,661 +0.78(+0.28%)
Oct 16, 2019 277.79 278.52 277.38 277.83 3,391,989 -0.51(-0.18%)
Oct 15, 2019 276.58 279.03 276.51 278.33 3,452,842 +2.71(+0.98%)
Oct 14, 2019 275.52 276.17 275.21 275.62 1,745,098 -0.19(-0.07%)
Oct 11, 2019 275.86 278.12 275.71 275.81 4,535,514 +2.72(+1.00%)
Oct 10, 2019 271.10 273.93 270.93 273.09 3,828,300 +1.92(+0.71%)
Oct 09, 2019 271.12 272.12 270.09 271.17 3,668,879 +2.55(+0.95%)
Oct 08, 2019 270.96 271.70 268.60 268.62 4,309,551 -4.22(-1.55%)
Oct 07, 2019 273.26 274.91 272.60 272.85 2,842,474 -1.23(-0.45%)
Oct 04, 2019 271.21 274.30 271.05 274.08 5,347,615 +3.69(+1.36%)
Oct 03, 2019 267.95 270.41 265.19 270.39 5,170,948 +2.23(+0.83%)
Oct 02, 2019 271.42 271.42 266.87 268.16 6,871,245 -4.89(-1.79%)
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.