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

575.56 +11.05 (+1.96%)
Streaming Delayed Price Updated: 2:08 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 287.38 293.24 287.25 291.62 5,803,788 +3.80(+1.32%)
Jun 29, 2020 284.91 287.83 282.60 287.83 4,315,954 +4.26(+1.50%)
Jun 26, 2020 289.42 289.62 283.08 283.57 5,276,841 -6.93(-2.39%)
Jun 25, 2020 286.23 290.81 284.80 290.50 6,826,914 +3.01(+1.05%)
Jun 24, 2020 292.89 293.54 285.66 287.49 5,370,895 -7.45(-2.53%)
Jun 23, 2020 296.34 297.33 294.61 294.94 4,028,940 +1.20(+0.41%)
Jun 22, 2020 291.13 294.02 289.99 293.74 4,443,950 +2.09(+0.72%)
Jun 19, 2020 296.93 297.19 290.39 291.65 4,071,313 -1.79(-0.61%)
Jun 18, 2020 291.75 293.92 291.31 293.44 4,255,155 +0.23(+0.08%)
Jun 17, 2020 295.62 295.87 292.56 293.21 3,749,169 -1.33(-0.45%)
Jun 16, 2020 296.99 297.09 289.57 294.54 5,573,252 +5.55(+1.92%)
Jun 15, 2020 280.42 290.08 279.19 288.99 6,658,579 +2.63(+0.92%)
Jun 12, 2020 290.04 290.84 280.98 286.36 8,372,813 +3.54(+1.25%)
Jun 11, 2020 293.12 293.62 282.35 282.82 8,409,240 -17.37(-5.79%)
Jun 10, 2020 302.53 303.43 299.52 300.19 6,398,378 -1.78(-0.59%)
Jun 09, 2020 301.47 303.41 300.57 301.97 4,612,860 -2.24(-0.74%)
Jun 08, 2020 301.24 304.35 300.85 304.21 4,076,144 +3.68(+1.22%)
Jun 05, 2020 298.57 302.38 298.51 300.54 7,635,961 +7.63(+2.61%)
Jun 04, 2020 292.75 294.57 290.87 292.90 7,459,575 -0.99(-0.34%)
Jun 03, 2020 291.96 294.76 291.67 293.89 5,186,873 +3.90(+1.35%)
Jun 02, 2020 288.51 289.99 287.12 289.99 3,393,107 +2.39(+0.83%)
Jun 01, 2020 285.68 288.13 285.18 287.60 6,919,526 +1.41(+0.49%)
May 29, 2020 284.59 286.95 281.88 286.19 7,555,984 +1.15(+0.40%)
May 28, 2020 286.79 288.75 284.43 285.04 6,269,019 -0.56(-0.20%)
May 27, 2020 284.30 285.65 279.37 285.60 7,258,876 +4.11(+1.46%)
May 26, 2020 284.14 284.33 281.06 281.49 7,783,301 +3.53(+1.27%)
May 22, 2020 277.13 278.16 275.90 277.96 3,944,557 +0.56(+0.20%)
May 21, 2020 279.26 280.07 276.35 277.40 4,121,848 -2.04(-0.73%)
May 20, 2020 278.34 280.27 278.14 279.45 4,141,500 +4.69(+1.71%)
May 19, 2020 276.96 278.68 274.69 274.76 5,675,968 -2.86(-1.03%)
May 18, 2020 275.79 279.18 275.42 277.62 6,419,005 +8.33(+3.09%)
May 15, 2020 265.71 269.36 264.69 269.29 7,581,364 +1.16(+0.43%)
May 14, 2020 262.43 268.22 257.89 268.13 9,294,188 +3.17(+1.20%)
May 13, 2020 269.10 270.19 262.45 264.96 9,166,235 -4.62(-1.72%)
May 12, 2020 276.39 276.80 269.57 269.58 5,051,424 -5.61(-2.04%)
May 11, 2020 273.09 276.63 272.77 275.19 6,526,781 -0.01(-0.00%)
May 08, 2020 273.89 275.58 272.71 275.20 4,630,544 +4.53(+1.67%)
May 07, 2020 270.74 272.61 270.16 270.67 4,033,143 +3.17(+1.18%)
May 06, 2020 271.04 271.38 267.32 267.50 3,662,490 -1.77(-0.66%)
May 05, 2020 269.64 272.14 268.83 269.27 6,333,403 +2.35(+0.88%)
May 04, 2020 264.03 267.13 262.67 266.92 5,071,925 +1.03(+0.39%)
May 01, 2020 268.38 269.07 264.87 265.89 6,762,189 -7.15(-2.62%)
Apr 30, 2020 274.45 274.94 271.52 273.04 11,986,010 -2.79(-1.01%)
Apr 29, 2020 274.30 277.43 273.25 275.83 7,568,364 +7.02(+2.61%)
Apr 28, 2020 273.82 274.17 268.53 268.80 7,361,849 -1.45(-0.54%)
Apr 27, 2020 268.23 271.20 267.78 270.26 5,687,871 +4.02(+1.51%)
Apr 24, 2020 264.08 266.87 262.00 266.23 5,344,362 +3.68(+1.40%)
Apr 23, 2020 263.84 267.09 262.27 262.56 7,776,808 -0.07(-0.03%)
Apr 22, 2020 261.82 264.39 260.51 262.63 7,677,386 +5.81(+2.26%)
Apr 21, 2020 260.33 261.55 255.94 256.82 9,265,903 -8.06(-3.04%)
Apr 20, 2020 265.87 269.34 264.70 264.88 6,059,314 -4.80(-1.78%)
Apr 17, 2020 268.48 270.29 265.68 269.69 8,512,719 +7.06(+2.69%)
Apr 16, 2020 262.60 263.42 259.41 262.62 6,756,536 +1.39(+0.53%)
Apr 15, 2020 261.11 263.01 259.12 261.24 6,407,104 -5.87(-2.20%)
Apr 14, 2020 264.33 268.02 263.33 267.11 8,643,890 +7.87(+3.04%)
Apr 13, 2020 260.70 260.98 255.35 259.24 8,071,793 -2.51(-0.96%)
Apr 09, 2020 261.31 264.52 259.15 261.75 12,222,570 +3.86(+1.50%)
Apr 08, 2020 252.03 259.06 249.82 257.89 6,366,230 +8.52(+3.42%)
Apr 07, 2020 257.95 258.82 249.17 249.36 12,484,836 +0.10(+0.04%)
Apr 06, 2020 242.54 251.15 241.51 249.26 10,233,046 +15.74(+6.74%)
Apr 03, 2020 235.84 238.24 230.69 233.52 6,844,938 -3.35(-1.41%)
Apr 02, 2020 230.62 237.70 230.17 236.87 8,003,289 +5.43(+2.35%)
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.