Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

538.05 +1.33 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 245.13 247.67 241.01 242.32 10,178,525 -3.71(-1.51%)
Mar 30, 2020 240.57 246.82 238.54 246.03 10,166,315 +7.62(+3.19%)
Mar 27, 2020 238.19 245.35 236.11 238.42 10,146,042 -7.62(-3.10%)
Mar 26, 2020 234.75 247.23 234.35 246.04 16,933,688 +13.97(+6.02%)
Mar 25, 2020 230.29 241.20 225.53 232.07 12,716,521 +2.93(+1.28%)
Mar 24, 2020 220.86 229.58 219.91 229.14 13,365,706 +19.78(+9.45%)
Mar 23, 2020 214.56 215.71 205.29 209.36 15,513,128 -6.07(-2.82%)
Mar 20, 2020 228.18 229.91 215.00 215.43 13,541,410 -10.16(-4.50%)
Mar 19, 2020 223.03 231.35 217.09 225.58 19,653,642 +0.83(+0.37%)
Mar 18, 2020 221.07 230.09 213.21 224.75 23,607,182 -13.25(-5.57%)
Mar 17, 2020 229.07 239.51 221.63 238.01 19,452,328 +14.23(+6.36%)
Mar 16, 2020 225.97 240.27 219.00 223.78 19,311,076 -29.29(-11.57%)
Mar 13, 2020 246.72 253.55 233.47 253.07 26,735,584 +21.05(+9.07%)
Mar 12, 2020 239.40 249.55 231.64 232.01 24,072,564 -24.71(-9.62%)
Mar 11, 2020 262.68 263.76 253.48 256.72 10,739,810 -13.12(-4.86%)
Mar 10, 2020 266.26 270.02 255.92 269.84 15,242,070 +13.75(+5.37%)
Mar 09, 2020 258.44 265.87 255.89 256.10 15,732,922 -22.27(-8.00%)
Mar 06, 2020 274.44 279.62 271.59 278.37 10,619,100 -4.71(-1.67%)
Mar 05, 2020 285.47 288.72 280.80 283.08 6,974,807 -10.24(-3.49%)
Mar 04, 2020 286.52 293.33 283.97 293.33 7,706,683 +12.35(+4.39%)
Mar 03, 2020 289.61 293.70 278.54 280.98 13,819,156 -8.29(-2.87%)
Mar 02, 2020 278.96 289.37 275.53 289.27 12,622,857 +13.50(+4.90%)
Feb 28, 2020 270.30 277.68 267.19 275.77 20,941,720 -2.61(-0.94%)
Feb 27, 2020 285.84 289.86 278.38 278.38 12,148,037 -13.23(-4.54%)
Feb 26, 2020 294.05 297.75 290.83 291.61 12,506,320 -1.13(-0.39%)
Feb 25, 2020 303.23 303.87 291.77 292.74 12,966,858 -9.05(-3.00%)
Feb 24, 2020 302.51 305.00 300.74 301.79 8,021,264 -10.42(-3.34%)
Feb 21, 2020 314.06 314.36 311.36 312.21 4,639,599 -3.24(-1.03%)
Feb 20, 2020 316.23 317.04 312.41 315.45 3,822,537 -1.30(-0.41%)
Feb 19, 2020 316.23 317.44 315.94 316.75 2,870,490 +1.51(+0.48%)
Feb 18, 2020 315.04 315.65 313.83 315.24 3,827,059 -0.75(-0.24%)
Feb 14, 2020 315.93 316.17 314.76 315.99 6,986,117 +0.46(+0.14%)
Feb 13, 2020 314.49 316.56 314.15 315.53 8,474,849 -0.39(-0.12%)
Feb 12, 2020 315.36 316.10 314.98 315.93 5,831,538 +2.01(+0.64%)
Feb 11, 2020 314.72 315.50 313.37 313.91 6,274,816 +0.58(+0.18%)
Feb 10, 2020 310.06 313.35 310.06 313.33 3,862,180 +2.30(+0.74%)
Feb 07, 2020 311.57 312.32 310.45 311.03 5,021,600 -1.70(-0.54%)
Feb 06, 2020 312.73 312.83 311.54 312.73 4,749,550 +1.19(+0.38%)
Feb 05, 2020 311.06 311.81 309.59 311.54 4,399,780 +3.43(+1.11%)
Feb 04, 2020 307.13 308.93 306.81 308.11 3,896,107 +4.71(+1.55%)
Feb 03, 2020 302.70 305.32 302.63 303.40 3,347,495 +2.16(+0.72%)
Jan 31, 2020 306.09 306.25 300.25 301.24 6,818,401 -5.45(-1.78%)
Jan 30, 2020 303.64 306.94 302.84 306.69 4,375,898 +0.92(+0.30%)
Jan 29, 2020 307.42 307.61 305.60 305.77 3,618,694 -0.21(-0.07%)
Jan 28, 2020 304.30 306.89 303.81 305.98 5,958,652 +3.23(+1.07%)
Jan 27, 2020 302.37 304.33 302.03 302.76 7,011,864 -5.00(-1.62%)
Jan 24, 2020 311.18 311.27 306.45 307.75 5,143,604 -2.82(-0.91%)
Jan 23, 2020 309.50 310.72 308.36 310.58 7,996,959 +0.38(+0.12%)
Jan 22, 2020 311.03 311.68 310.04 310.19 4,484,942 +0.06(+0.02%)
Jan 21, 2020 309.76 310.94 309.69 310.13 6,318,104 -0.67(-0.22%)
Jan 17, 2020 310.52 310.94 309.90 310.80 5,346,301 +3.79(+1.24%)
Jan 16, 2020 308.63 309.77 307.01 307.01 5,892,665 -0.69(-0.22%)
Jan 15, 2020 306.43 308.00 306.34 307.70 4,724,819 +0.98(+0.32%)
Jan 14, 2020 306.51 307.60 305.78 306.72 4,612,672 -0.29(-0.09%)
Jan 13, 2020 305.55 307.01 305.08 307.01 3,850,119 +2.13(+0.70%)
Jan 10, 2020 306.36 306.51 304.39 304.87 3,749,729 -0.85(-0.28%)
Jan 09, 2020 305.29 305.83 304.69 305.72 3,181,104 +2.05(+0.68%)
Jan 08, 2020 302.30 304.94 302.05 303.67 4,198,549 +1.54(+0.51%)
Jan 07, 2020 302.38 302.85 301.62 302.13 3,898,904 -0.83(-0.27%)
Jan 06, 2020 299.98 303.01 299.88 302.96 4,519,658 +1.19(+0.40%)
Jan 03, 2020 300.58 302.93 300.56 301.77 4,603,759 -2.69(-0.88%)
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.