Skip to main content

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

543.86 +0.19 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 249.90 252.18 249.57 251.84 8,393,422 +1.75(+0.70%)
Nov 29, 2018 249.83 251.50 248.66 250.09 5,409,554 -0.51(-0.20%)
Nov 28, 2018 246.05 250.60 245.06 250.60 6,053,795 +5.72(+2.33%)
Nov 27, 2018 243.19 244.91 242.43 244.88 5,034,760 +0.77(+0.32%)
Nov 26, 2018 242.56 244.16 242.15 244.11 3,517,367 +3.77(+1.57%)
Nov 23, 2018 240.15 241.65 240.08 240.34 1,833,339 -1.50(-0.62%)
Nov 21, 2018 241.84 241.84 241.84 0 +0.78(+0.32%)
Nov 20, 2018 242.15 243.65 240.14 241.06 6,922,229 -4.56(-1.85%)
Nov 19, 2018 249.22 249.45 244.66 245.61 3,924,551 -4.18(-1.67%)
Nov 16, 2018 248.06 250.69 247.57 249.79 4,198,974 +0.71(+0.28%)
Nov 15, 2018 245.32 249.64 243.65 249.08 6,803,120 +2.49(+1.01%)
Nov 14, 2018 250.21 250.61 244.98 246.59 5,093,430 -1.72(-0.69%)
Nov 13, 2018 249.22 251.27 247.55 248.31 5,955,126 -0.36(-0.15%)
Nov 12, 2018 252.97 253.21 248.22 248.68 4,180,044 -4.94(-1.95%)
Nov 09, 2018 254.69 254.86 252.06 253.61 5,880,749 -2.32(-0.91%)
Nov 08, 2018 255.73 256.67 254.87 255.93 8,454,536 -0.55(-0.22%)
Nov 07, 2018 253.31 256.57 252.91 256.48 8,465,865 +5.41(+2.15%)
Nov 06, 2018 249.48 251.24 249.40 251.08 2,681,349 +1.44(+0.58%)
Nov 05, 2018 248.74 250.06 247.66 249.64 6,188,592 +1.52(+0.61%)
Nov 02, 2018 250.70 251.16 246.05 248.11 3,744,171 -1.39(-0.56%)
Nov 01, 2018 247.91 249.81 246.77 249.50 3,784,129 +2.41(+0.98%)
Oct 31, 2018 247.12 249.34 246.56 247.09 7,771,180 +2.63(+1.07%)
Oct 30, 2018 240.64 244.70 240.13 244.46 10,518,967 +3.85(+1.60%)
Oct 29, 2018 245.35 246.63 237.21 240.61 6,956,361 -1.35(-0.56%)
Oct 26, 2018 242.66 245.25 239.37 241.96 7,896,892 -4.46(-1.81%)
Oct 25, 2018 244.02 248.06 242.96 246.42 5,067,265 +4.42(+1.83%)
Oct 24, 2018 249.47 249.84 241.55 242.00 5,747,811 -7.64(-3.06%)
Oct 23, 2018 247.27 250.83 245.14 249.64 6,116,583 -1.49(-0.59%)
Oct 22, 2018 252.80 253.11 250.42 251.13 4,252,958 -0.95(-0.38%)
Oct 19, 2018 252.98 254.89 251.47 252.08 3,359,466 -0.22(-0.09%)
Oct 18, 2018 254.98 255.58 250.95 252.30 4,876,156 -3.67(-1.43%)
Oct 17, 2018 255.96 256.57 253.31 255.97 6,561,832 -0.05(-0.02%)
Oct 16, 2018 252.43 256.33 251.96 256.02 5,644,498 +5.52(+2.20%)
Oct 15, 2018 251.47 252.82 250.36 250.50 3,883,061 -1.36(-0.54%)
Oct 12, 2018 252.59 252.87 248.57 251.86 8,043,820 +3.35(+1.35%)
Oct 11, 2018 252.95 254.53 246.76 248.51 11,667,632 -5.36(-2.11%)
Oct 10, 2018 261.75 261.79 253.59 253.88 9,062,224 -8.46(-3.23%)
Oct 09, 2018 262.30 263.62 261.74 262.34 6,498,387 -0.32(-0.12%)
Oct 08, 2018 261.96 263.03 260.53 262.65 5,936,004 +0.01(+0.00%)
Oct 05, 2018 264.40 264.92 261.22 262.64 4,821,678 -1.64(-0.62%)
Oct 04, 2018 265.78 265.81 262.54 264.28 4,235,514 -2.00(-0.75%)
Oct 03, 2018 267.16 267.60 265.89 266.29 3,834,766 +0.18(+0.07%)
Oct 02, 2018 266.09 266.81 265.71 266.11 3,231,592 -0.11(-0.04%)
Oct 01, 2018 266.60 267.32 265.57 266.21 3,814,443 +1.03(+0.39%)
Sep 28, 2018 264.65 265.82 264.61 265.18 5,709,425 -0.08(-0.03%)
Sep 27, 2018 265.04 266.39 264.46 265.26 2,901,201 +0.73(+0.27%)
Sep 26, 2018 265.46 266.70 264.14 264.54 4,506,372 -0.78(-0.29%)
Sep 25, 2018 266.05 266.14 265.10 265.32 3,704,175 -0.28(-0.11%)
Sep 24, 2018 265.89 266.02 264.99 265.60 3,783,669 -0.80(-0.30%)
Sep 21, 2018 267.49 267.60 266.31 266.40 4,344,899 -0.36(-0.14%)
Sep 20, 2018 265.84 267.04 265.74 266.76 4,421,239 +2.24(+0.85%)
Sep 19, 2018 264.30 264.99 264.23 264.52 2,609,971 +0.19(+0.07%)
Sep 18, 2018 263.06 264.89 263.06 264.34 2,793,973 +1.47(+0.56%)
Sep 17, 2018 264.19 264.22 262.58 262.87 2,734,496 -1.32(-0.50%)
Sep 14, 2018 264.42 264.60 263.46 264.19 2,901,256 -0.01(-0.00%)
Sep 13, 2018 263.72 264.38 263.45 264.20 2,015,675 +1.51(+0.58%)
Sep 12, 2018 262.59 263.24 261.84 262.69 2,920,814 +0.02(+0.01%)
Sep 11, 2018 261.03 263.03 260.69 262.67 3,343,368 +0.88(+0.33%)
Sep 10, 2018 262.31 262.57 261.51 261.79 3,068,347 +0.59(+0.22%)
Sep 07, 2018 260.67 262.26 260.46 261.21 6,043,433 -0.64(-0.24%)
Sep 06, 2018 262.64 262.98 260.71 261.85 4,256,240 -0.77(-0.29%)
Sep 05, 2018 262.92 263.10 261.52 262.61 8,348,597 -0.71(-0.27%)
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.