Skip to main content

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

548.31 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 254.53 255.06 252.70 253.95 7,823,554 +0.45(+0.18%)
Jan 30, 2018 254.38 254.80 254.16 253.50 8,307,005 -2.77(-1.08%)
Jan 29, 2018 257.49 257.88 256.15 256.27 5,477,547 -1.71(-0.66%)
Jan 26, 2018 255.91 258.00 255.65 257.98 3,781,603 +2.96(+1.16%)
Jan 25, 2018 255.80 255.91 254.26 255.02 4,491,601 +0.10(+0.04%)
Jan 24, 2018 255.72 256.31 253.75 254.92 5,761,747 -0.13(-0.05%)
Jan 23, 2018 254.54 255.33 254.24 255.06 3,950,973 +0.59(+0.23%)
Jan 22, 2018 252.21 254.49 252.19 254.47 5,034,535 +2.00(+0.79%)
Jan 19, 2018 251.93 252.46 251.32 252.46 4,784,813 +1.10(+0.44%)
Jan 18, 2018 251.64 252.03 250.81 251.36 3,875,569 -0.38(-0.15%)
Jan 17, 2018 250.28 252.12 249.56 251.74 5,248,997 +2.48(+1.00%)
Jan 16, 2018 251.49 252.12 248.63 249.25 7,314,679 -0.90(-0.36%)
Jan 12, 2018 250.16 250.16 250.16 0 +1.63(+0.65%)
Jan 11, 2018 247.36 248.57 247.19 248.53 3,515,704 +1.75(+0.71%)
Jan 10, 2018 247.06 246.78 4,404,726 -0.39(-0.16%)
Jan 09, 2018 247.06 247.78 246.77 247.17 3,524,515 +0.56(+0.23%)
Jan 08, 2018 246.10 246.76 245.76 246.61 3,224,623 +0.55(+0.22%)
Jan 05, 2018 245.37 246.27 244.86 246.06 4,644,190 +1.55(+0.63%)
Jan 04, 2018 244.19 245.03 244.08 244.52 3,798,472 +1.05(+0.43%)
Jan 03, 2018 242.24 243.65 242.15 243.46 4,216,018 +1.40(+0.58%)
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.