Skip to main content

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

526.06 +0.34 (+0.06%)
Streaming Delayed Price Updated: 2:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 247.56 248.96 246.71 246.71 8,515,994 +0.21(+0.08%)
Jun 28, 2018 244.93 247.21 244.24 246.50 5,850,223 +1.54(+0.63%)
Jun 27, 2018 247.64 249.11 244.88 244.96 7,011,881 -2.12(-0.86%)
Jun 26, 2018 247.11 247.93 246.34 247.09 2,978,145 +0.59(+0.24%)
Jun 25, 2018 248.75 248.89 244.82 246.50 6,011,276 -3.41(-1.36%)
Jun 22, 2018 250.81 250.87 249.70 249.91 2,555,439 +0.51(+0.21%)
Jun 21, 2018 251.04 251.04 248.96 249.39 2,856,779 -1.74(-0.69%)
Jun 20, 2018 251.34 251.72 250.71 251.13 2,849,755 +0.52(+0.21%)
Jun 19, 2018 250.84 248.83 250.61 4,688,522 -0.93(-0.37%)
Jun 18, 2018 250.62 251.72 250.13 251.53 3,455,795 -0.55(-0.22%)
Jun 15, 2018 252.43 250.50 252.08 5,603,289 -0.36(-0.14%)
Jun 14, 2018 252.62 252.95 251.83 252.44 4,035,461 +0.71(+0.28%)
Jun 13, 2018 252.82 253.10 251.59 251.73 3,437,392 -0.87(-0.35%)
Jun 12, 2018 252.73 252.96 251.94 252.60 3,909,064 +0.34(+0.14%)
Jun 11, 2018 252.11 253.00 252.03 252.26 2,764,434 +0.42(+0.17%)
Jun 08, 2018 250.71 251.97 250.54 251.84 4,602,538 +0.70(+0.28%)
Jun 07, 2018 251.71 252.02 250.25 251.14 3,426,087 -0.16(-0.06%)
Jun 06, 2018 251.33 249.11 251.30 5,376,837 +2.14(+0.86%)
Jun 05, 2018 249.04 249.51 248.30 249.16 2,011,866 +0.22(+0.09%)
Jun 04, 2018 248.57 249.19 248.38 248.93 3,434,318 +1.15(+0.46%)
Jun 01, 2018 246.69 248.07 246.65 247.78 3,611,015 +2.52(+1.03%)
May 31, 2018 246.49 246.72 244.74 245.26 5,152,397 -1.64(-0.66%)
May 30, 2018 245.01 247.30 244.88 246.90 4,341,849 +3.26(+1.34%)
May 29, 2018 244.75 245.54 242.47 243.65 4,644,226 -2.74(-1.11%)
May 25, 2018 246.39 246.39 246.39 0 -0.69(-0.28%)
May 24, 2018 247.15 247.41 245.21 247.08 3,549,967 -0.45(-0.18%)
May 23, 2018 245.55 247.58 245.43 247.53 2,533,245 +0.70(+0.28%)
May 22, 2018 248.08 248.36 246.52 246.83 2,134,154 -0.66(-0.27%)
May 21, 2018 247.18 248.09 246.82 247.50 1,997,470 +1.80(+0.73%)
May 18, 2018 245.95 246.33 245.34 245.70 2,516,277 -0.60(-0.24%)
May 17, 2018 246.25 247.41 245.49 246.30 2,546,303 -0.20(-0.08%)
May 16, 2018 245.49 246.97 245.49 246.50 2,300,169 +1.16(+0.47%)
May 15, 2018 245.91 245.96 244.53 245.34 4,248,096 -1.81(-0.73%)
May 14, 2018 247.50 248.15 246.66 247.15 2,086,560 +0.31(+0.13%)
May 11, 2018 246.44 247.34 245.94 246.83 2,934,560 +0.51(+0.21%)
May 10, 2018 244.82 246.65 244.67 246.32 3,885,629 +2.21(+0.91%)
May 09, 2018 242.37 244.36 241.87 244.10 3,708,562 +2.48(+1.03%)
May 08, 2018 241.31 242.03 240.09 241.62 3,625,402 -0.10(-0.04%)
May 07, 2018 241.69 242.67 240.97 241.72 2,430,068 +0.87(+0.36%)
May 04, 2018 236.79 241.55 236.46 240.85 2,644,834 +3.08(+1.29%)
May 03, 2018 237.41 238.45 234.55 237.77 3,790,517 -0.51(-0.22%)
May 02, 2018 239.74 240.54 237.89 238.29 3,434,617 -1.67(-0.70%)
May 01, 2018 239.01 240.04 237.32 239.96 3,306,438 +0.47(+0.19%)
Apr 30, 2018 241.97 242.54 239.39 239.49 4,269,322 -1.87(-0.77%)
Apr 27, 2018 241.72 242.07 240.38 241.36 3,980,723 +0.22(+0.09%)
Apr 26, 2018 239.75 241.97 239.30 241.15 2,851,252 +2.45(+1.03%)
Apr 25, 2018 238.04 239.14 236.22 238.69 3,994,698 +0.48(+0.20%)
Apr 24, 2018 242.41 242.63 236.56 238.22 5,356,801 -3.19(-1.32%)
Apr 23, 2018 242.06 242.56 240.28 241.41 3,335,945 +0.00(+0.00%)
Apr 20, 2018 243.40 243.61 240.52 241.41 3,206,778 -2.05(-0.84%)
Apr 19, 2018 244.14 244.35 242.41 243.46 2,974,916 -1.32(-0.54%)
Apr 18, 2018 245.09 245.63 244.39 244.78 3,076,716 +0.11(+0.04%)
Apr 17, 2018 243.87 245.26 243.33 244.67 3,106,173 +2.59(+1.07%)
Apr 16, 2018 241.73 242.84 240.92 242.08 3,682,381 +2.00(+0.83%)
Apr 13, 2018 242.18 242.24 239.03 240.09 4,477,328 -0.74(-0.31%)
Apr 12, 2018 240.19 241.75 240.00 240.82 3,328,692 +2.04(+0.86%)
Apr 11, 2018 238.56 240.50 238.48 238.78 3,333,145 -1.30(-0.54%)
Apr 10, 2018 239.31 240.89 238.12 240.09 4,657,118 +3.84(+1.63%)
Apr 09, 2018 236.72 239.79 235.90 236.25 3,733,935 +1.02(+0.43%)
Apr 06, 2018 238.49 240.06 233.60 235.23 6,338,495 -5.31(-2.21%)
Apr 05, 2018 240.43 241.39 239.34 240.54 3,371,343 +1.66(+0.70%)
Apr 04, 2018 232.49 239.37 232.33 238.88 4,189,582 +2.74(+1.16%)
Apr 03, 2018 234.38 236.55 232.56 236.14 7,338,962 +3.03(+1.30%)
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.