Skip to main content

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

574.19 +9.68 (+1.71%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 254.65 255.47 253.78 253.95 5,927,514 -3.27(-1.27%)
May 30, 2019 257.30 258.18 256.13 257.22 4,192,378 +0.58(+0.22%)
May 29, 2019 257.14 257.52 255.10 256.64 7,059,924 -1.69(-0.65%)
May 28, 2019 261.02 261.99 258.33 258.33 2,680,993 -2.45(-0.94%)
May 24, 2019 261.61 262.03 260.10 260.78 1,916,800 +0.64(+0.25%)
May 23, 2019 261.09 261.10 258.69 260.14 4,805,550 -3.29(-1.25%)
May 22, 2019 263.15 264.30 262.89 263.43 3,436,867 -0.76(-0.29%)
May 21, 2019 263.54 264.54 263.28 264.19 3,969,091 +2.29(+0.87%)
May 20, 2019 261.96 263.17 261.05 261.90 2,747,228 -1.76(-0.67%)
May 17, 2019 262.92 266.08 262.91 263.66 4,186,189 -1.52(-0.57%)
May 16, 2019 263.54 266.65 263.48 265.18 4,270,804 +2.32(+0.88%)
May 15, 2019 259.63 263.48 259.40 262.86 3,423,817 +1.57(+0.60%)
May 14, 2019 260.00 262.85 259.86 261.30 3,496,652 +2.31(+0.89%)
May 13, 2019 260.37 261.37 258.11 258.99 6,367,848 -6.59(-2.48%)
May 10, 2019 263.37 266.41 260.28 265.58 4,727,357 +1.17(+0.44%)
May 09, 2019 263.02 264.88 261.21 264.41 4,674,576 -0.73(-0.28%)
May 08, 2019 265.17 266.85 264.50 265.14 6,344,180 -0.36(-0.13%)
May 07, 2019 267.53 268.14 263.52 265.50 5,746,612 -4.57(-1.69%)
May 06, 2019 266.70 270.42 266.39 270.07 3,048,820 -1.02(-0.37%)
May 03, 2019 269.97 271.38 269.77 271.08 3,451,092 +2.52(+0.94%)
May 02, 2019 268.92 269.87 266.95 268.57 3,581,437 -0.49(-0.18%)
May 01, 2019 271.74 271.93 269.03 269.06 3,223,053 -1.96(-0.72%)
Apr 30, 2019 270.61 271.38 269.16 271.02 4,967,411 +0.14(+0.05%)
Apr 29, 2019 270.63 271.50 270.54 270.88 3,261,091 +0.29(+0.11%)
Apr 26, 2019 269.35 270.62 268.52 270.59 2,359,037 +1.31(+0.49%)
Apr 25, 2019 269.36 269.94 268.04 269.28 2,008,193 -0.17(-0.06%)
Apr 24, 2019 270.01 270.29 269.30 269.45 2,804,721 -0.57(-0.21%)
Apr 23, 2019 268.01 270.26 267.78 270.01 4,995,191 +2.33(+0.87%)
Apr 22, 2019 266.62 267.78 266.53 267.69 3,144,255 +0.27(+0.10%)
Apr 18, 2019 267.50 267.67 266.15 267.41 4,769,069 +0.58(+0.22%)
Apr 17, 2019 268.68 268.69 266.44 266.84 4,739,772 -0.70(-0.26%)
Apr 16, 2019 268.25 268.31 266.92 267.54 4,104,688 +0.20(+0.08%)
Apr 15, 2019 267.63 267.70 266.53 267.34 3,412,091 -0.22(-0.08%)
Apr 12, 2019 267.38 267.82 266.69 267.56 2,747,551 +1.80(+0.68%)
Apr 11, 2019 266.29 266.30 265.15 265.76 2,818,712 -0.02(-0.01%)
Apr 10, 2019 265.32 265.89 264.91 265.78 3,143,194 +0.87(+0.33%)
Apr 09, 2019 265.33 265.60 264.35 264.91 4,357,374 -1.37(-0.52%)
Apr 08, 2019 265.61 266.36 264.95 266.29 2,721,590 +0.29(+0.11%)
Apr 05, 2019 265.45 266.09 265.16 265.99 4,289,705 +1.21(+0.46%)
Apr 04, 2019 264.43 265.02 263.70 264.78 3,733,080 +0.63(+0.24%)
Apr 03, 2019 264.89 265.31 263.45 264.15 3,754,567 +0.48(+0.18%)
Apr 02, 2019 263.72 263.90 262.87 263.68 7,820,758 +0.06(+0.02%)
Apr 01, 2019 262.50 263.82 262.24 263.61 4,553,971 +3.01(+1.16%)
Mar 29, 2019 260.37 260.76 259.20 260.60 4,729,432 +1.71(+0.66%)
Mar 28, 2019 258.48 259.26 257.30 258.89 2,594,692 +1.02(+0.39%)
Mar 27, 2019 259.19 259.77 256.27 257.87 3,753,118 -1.26(-0.49%)
Mar 26, 2019 259.05 260.17 257.75 259.13 4,611,097 +1.88(+0.73%)
Mar 25, 2019 257.13 258.33 255.99 257.26 5,160,995 -0.23(-0.09%)
Mar 22, 2019 261.11 261.65 257.40 257.49 7,142,084 -4.95(-1.89%)
Mar 21, 2019 258.72 262.90 258.70 262.44 3,947,579 +2.91(+1.12%)
Mar 20, 2019 260.14 261.35 258.43 259.53 5,101,518 -0.93(-0.36%)
Mar 19, 2019 261.35 262.15 259.46 260.46 6,408,289 +0.12(+0.05%)
Mar 18, 2019 259.58 260.58 259.36 260.34 4,150,767 +1.03(+0.40%)
Mar 15, 2019 258.66 260.16 258.45 259.31 3,433,997 +1.16(+0.45%)
Mar 14, 2019 258.27 258.69 257.62 258.15 2,627,105 -0.13(-0.05%)
Mar 13, 2019 257.44 259.18 257.27 258.28 3,074,732 +1.78(+0.69%)
Mar 12, 2019 256.13 257.05 255.97 256.50 2,290,671 +0.90(+0.35%)
Mar 11, 2019 252.63 255.73 252.62 255.60 4,209,556 +3.66(+1.45%)
Mar 08, 2019 250.46 252.06 250.03 251.94 5,827,622 -0.51(-0.20%)
Mar 07, 2019 254.07 254.19 251.52 252.45 4,991,278 -2.05(-0.81%)
Mar 06, 2019 256.20 256.21 254.20 254.50 3,738,614 -1.63(-0.64%)
Mar 05, 2019 256.58 256.77 255.54 256.14 2,741,228 -0.33(-0.13%)
Mar 04, 2019 258.48 258.67 254.09 256.47 5,273,236 -1.05(-0.41%)
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.