Skip to main content

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

547.44 -0.24 (-0.04%)
Streaming Delayed Price Updated: 2:40 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 254.56 255.09 252.73 253.98 7,822,644 +0.45(+0.18%)
Jan 30, 2018 254.41 254.83 254.19 253.53 8,306,039 -2.77(-1.08%)
Jan 29, 2018 257.52 257.91 256.18 256.30 5,476,910 -1.71(-0.66%)
Jan 26, 2018 255.94 258.03 255.68 258.01 3,781,163 +2.96(+1.16%)
Jan 25, 2018 255.83 255.94 254.29 255.05 4,491,079 +0.10(+0.04%)
Jan 24, 2018 255.75 256.35 253.78 254.95 5,761,077 -0.14(-0.05%)
Jan 23, 2018 254.57 255.36 254.27 255.09 3,950,513 +0.59(+0.23%)
Jan 22, 2018 252.24 254.52 252.22 254.50 5,033,950 +2.00(+0.79%)
Jan 19, 2018 251.96 252.49 251.35 252.49 4,784,256 +1.10(+0.44%)
Jan 18, 2018 251.67 252.06 250.84 251.39 3,875,118 -0.38(-0.15%)
Jan 17, 2018 250.31 252.15 249.59 251.77 5,248,387 +2.49(+1.00%)
Jan 16, 2018 251.52 252.14 248.66 249.28 7,313,828 -0.90(-0.36%)
Jan 12, 2018 250.19 250.19 250.19 0 +1.63(+0.65%)
Jan 11, 2018 247.39 248.59 247.22 248.56 3,515,296 +1.75(+0.71%)
Jan 10, 2018 247.09 246.81 4,404,213 -0.39(-0.16%)
Jan 09, 2018 247.09 247.81 246.80 247.20 3,524,105 +0.56(+0.23%)
Jan 08, 2018 246.13 246.79 245.79 246.64 3,224,248 +0.55(+0.22%)
Jan 05, 2018 245.40 246.30 244.89 246.09 4,643,650 +1.55(+0.63%)
Jan 04, 2018 244.22 245.06 244.11 244.55 3,798,030 +1.06(+0.43%)
Jan 03, 2018 242.27 243.68 242.18 243.49 4,215,528 +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.