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 (%)
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%)
Apr 02, 2018 237.75 238.25 230.61 233.11 6,785,601 -5.54(-2.32%)
Mar 29, 2018 238.65 238.65 238.65 0 +3.37(+1.43%)
Mar 28, 2018 236.08 237.81 234.14 235.27 5,664,684 -0.63(-0.27%)
Mar 27, 2018 240.99 241.54 234.37 235.90 6,350,049 -4.21(-1.75%)
Mar 26, 2018 237.48 240.33 234.89 240.11 7,277,472 +6.45(+2.76%)
Mar 23, 2018 239.21 239.96 233.47 233.66 6,486,893 -5.07(-2.12%)
Mar 22, 2018 242.51 243.47 238.50 238.74 5,255,626 -6.17(-2.52%)
Mar 21, 2018 245.28 247.45 244.67 244.91 4,729,531 -0.45(-0.18%)
Mar 20, 2018 245.31 245.98 244.67 245.35 6,597,991 +0.43(+0.18%)
Mar 19, 2018 247.53 247.53 243.26 244.93 5,108,141 -3.33(-1.34%)
Mar 16, 2018 248.58 249.36 248.25 248.25 10,172,066 +0.22(+0.09%)
Mar 15, 2018 248.85 249.47 247.51 248.03 3,846,377 -0.26(-0.10%)
Mar 14, 2018 250.58 250.76 247.75 248.29 4,638,160 -1.28(-0.51%)
Mar 13, 2018 252.40 252.89 248.98 249.57 5,902,418 -1.63(-0.65%)
Mar 12, 2018 251.85 252.46 250.82 251.20 3,661,031 -0.21(-0.08%)
Mar 09, 2018 248.68 251.50 248.34 251.41 6,181,995 +4.20(+1.70%)
Mar 08, 2018 246.70 247.32 245.70 247.21 3,851,893 +1.15(+0.47%)
Mar 07, 2018 246.37 246.06 4,639,848 -0.09(-0.04%)
Mar 06, 2018 246.46 246.57 244.58 246.15 4,889,088 +0.67(+0.27%)
Mar 05, 2018 241.46 246.12 241.35 245.48 4,606,096 +2.69(+1.11%)
Mar 02, 2018 239.65 243.25 238.83 242.79 6,098,022 +1.34(+0.56%)
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.