Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 288.21 294.09 288.08 292.46 5,787,086 +3.81(+1.32%)
Jun 29, 2020 285.73 288.66 283.42 288.66 4,303,533 +4.27(+1.50%)
Jun 26, 2020 290.25 290.45 283.90 284.39 5,261,655 -6.95(-2.39%)
Jun 25, 2020 287.05 291.65 285.62 291.34 6,807,268 +3.02(+1.05%)
Jun 24, 2020 293.74 294.39 286.49 288.32 5,355,438 -7.47(-2.53%)
Jun 23, 2020 297.20 298.19 295.46 295.79 4,017,345 +1.20(+0.41%)
Jun 22, 2020 291.97 294.87 290.82 294.59 4,431,161 +2.10(+0.72%)
Jun 19, 2020 297.79 298.05 291.23 292.49 4,059,596 -1.80(-0.61%)
Jun 18, 2020 292.59 294.77 292.15 294.29 4,242,909 +0.23(+0.08%)
Jun 17, 2020 296.48 296.72 293.41 294.06 3,738,380 -1.33(-0.45%)
Jun 16, 2020 297.85 297.95 290.41 295.39 5,557,213 +5.57(+1.92%)
Jun 15, 2020 281.23 290.92 280.00 289.82 6,639,417 +2.64(+0.92%)
Jun 12, 2020 290.88 291.68 281.79 287.19 8,348,714 +3.55(+1.25%)
Jun 11, 2020 293.97 294.46 283.16 283.64 8,385,036 -17.42(-5.79%)
Jun 10, 2020 303.40 304.30 300.39 301.06 6,379,962 -1.79(-0.59%)
Jun 09, 2020 302.34 304.28 301.44 302.84 4,599,583 -2.25(-0.74%)
Jun 08, 2020 302.11 305.23 301.71 305.09 4,064,412 +3.69(+1.22%)
Jun 05, 2020 299.43 303.26 299.37 301.40 7,613,983 +7.65(+2.61%)
Jun 04, 2020 293.60 295.42 291.71 293.75 7,438,105 -0.99(-0.33%)
Jun 03, 2020 292.80 295.61 292.51 294.74 5,171,944 +3.91(+1.35%)
Jun 02, 2020 289.34 290.82 287.95 290.82 3,383,341 +2.40(+0.83%)
Jun 01, 2020 286.51 288.96 286.00 288.43 6,899,610 +1.41(+0.49%)
May 29, 2020 285.41 287.78 282.69 287.02 7,534,237 +1.16(+0.40%)
May 28, 2020 287.62 289.58 285.25 285.86 6,250,975 -0.56(-0.20%)
May 27, 2020 285.12 286.48 280.18 286.42 7,237,984 +4.12(+1.46%)
May 26, 2020 284.96 285.15 281.87 282.30 7,760,900 +3.54(+1.27%)
May 22, 2020 277.93 278.96 276.70 278.77 3,933,203 +0.56(+0.20%)
May 21, 2020 280.07 280.88 277.15 278.20 4,109,984 -2.05(-0.73%)
May 20, 2020 279.14 281.08 278.95 280.25 4,129,580 +4.70(+1.71%)
May 19, 2020 277.76 279.48 275.49 275.55 5,659,631 -2.87(-1.03%)
May 18, 2020 276.59 279.98 276.21 278.42 6,400,530 +8.35(+3.09%)
May 15, 2020 266.48 270.13 265.45 270.07 7,559,543 +1.17(+0.43%)
May 14, 2020 263.18 269.00 258.63 268.90 9,267,438 +3.18(+1.20%)
May 13, 2020 269.88 270.97 263.21 265.72 9,139,853 -4.64(-1.72%)
May 12, 2020 277.19 277.60 270.35 270.36 5,036,885 -5.62(-2.04%)
May 11, 2020 273.88 277.43 273.56 275.98 6,507,996 -0.01(-0.00%)
May 08, 2020 274.68 276.38 273.50 275.99 4,617,216 +4.54(+1.67%)
May 07, 2020 271.52 273.40 270.94 271.45 4,021,535 +3.18(+1.18%)
May 06, 2020 271.82 272.17 268.09 268.27 3,651,948 -1.78(-0.66%)
May 05, 2020 270.42 272.93 269.61 270.05 6,315,174 +2.36(+0.88%)
May 04, 2020 264.79 267.90 263.43 267.69 5,057,327 +1.04(+0.39%)
May 01, 2020 269.16 269.85 265.63 266.65 6,742,726 -7.18(-2.62%)
Apr 30, 2020 275.24 275.73 272.31 273.83 11,951,512 -2.79(-1.01%)
Apr 29, 2020 275.09 278.23 274.04 276.62 7,546,580 +7.04(+2.61%)
Apr 28, 2020 274.61 274.96 269.31 269.58 7,340,660 -1.46(-0.54%)
Apr 27, 2020 269.01 271.99 268.55 271.04 5,671,500 +4.03(+1.51%)
Apr 24, 2020 264.84 267.64 262.76 267.00 5,328,980 +3.69(+1.40%)
Apr 23, 2020 264.60 267.86 263.02 263.32 7,754,425 -0.08(-0.03%)
Apr 22, 2020 262.57 265.15 261.26 263.39 7,655,289 +5.83(+2.26%)
Apr 21, 2020 261.09 262.31 256.68 257.56 9,239,234 -8.09(-3.04%)
Apr 20, 2020 266.64 270.12 265.46 265.65 6,041,874 -4.81(-1.78%)
Apr 17, 2020 269.25 271.06 266.45 270.46 8,488,218 +7.08(+2.69%)
Apr 16, 2020 263.35 264.18 260.16 263.38 6,737,090 +1.39(+0.53%)
Apr 15, 2020 261.87 263.77 259.86 261.99 6,388,663 -5.89(-2.20%)
Apr 14, 2020 265.09 268.79 264.09 267.88 8,619,012 +7.89(+3.04%)
Apr 13, 2020 261.45 261.74 256.08 259.99 8,048,561 -2.52(-0.96%)
Apr 09, 2020 262.06 265.29 259.90 262.51 12,187,391 +3.88(+1.50%)
Apr 08, 2020 252.75 259.81 250.54 258.63 6,347,906 +8.55(+3.42%)
Apr 07, 2020 258.70 259.57 249.89 250.08 12,448,902 +0.10(+0.04%)
Apr 06, 2020 243.24 251.87 242.21 249.98 10,203,594 +15.78(+6.74%)
Apr 03, 2020 236.52 238.93 231.36 234.20 6,825,237 -3.36(-1.41%)
Apr 02, 2020 231.28 238.38 230.83 237.56 7,980,254 +5.45(+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.