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 (%)
Apr 30, 2020 275.27 275.76 272.34 273.86 11,950,120 -2.79(-1.01%)
Apr 29, 2020 275.12 278.26 274.07 276.66 7,545,702 +7.05(+2.61%)
Apr 28, 2020 274.64 274.99 269.34 269.61 7,339,805 -1.46(-0.54%)
Apr 27, 2020 269.04 272.02 268.58 271.07 5,670,840 +4.04(+1.51%)
Apr 24, 2020 264.87 267.67 262.79 267.03 5,328,360 +3.69(+1.40%)
Apr 23, 2020 264.63 267.89 263.06 263.35 7,753,523 -0.08(-0.03%)
Apr 22, 2020 262.60 265.18 261.30 263.42 7,654,398 +5.83(+2.26%)
Apr 21, 2020 261.12 262.34 256.71 257.59 9,238,159 -8.09(-3.04%)
Apr 20, 2020 266.67 270.15 265.49 265.68 6,041,171 -4.82(-1.78%)
Apr 17, 2020 269.28 271.10 266.48 270.50 8,487,230 +7.08(+2.69%)
Apr 16, 2020 263.38 264.21 260.19 263.41 6,736,305 +1.39(+0.53%)
Apr 15, 2020 261.90 263.80 259.89 262.02 6,387,920 -5.89(-2.20%)
Apr 14, 2020 265.12 268.82 264.12 267.91 8,618,008 +7.89(+3.03%)
Apr 13, 2020 261.48 261.77 256.11 260.02 8,047,624 -2.52(-0.96%)
Apr 09, 2020 262.10 265.32 259.93 262.54 12,185,972 +3.88(+1.50%)
Apr 08, 2020 252.78 259.84 250.57 258.66 6,347,167 +8.55(+3.42%)
Apr 07, 2020 258.73 259.60 249.91 250.11 12,447,453 +0.10(+0.04%)
Apr 06, 2020 243.26 251.90 242.24 250.01 10,202,406 +15.78(+6.74%)
Apr 03, 2020 236.55 238.96 231.38 234.23 6,824,443 -3.36(-1.41%)
Apr 02, 2020 231.31 238.41 230.86 237.58 7,979,325 +5.45(+2.35%)
Apr 01, 2020 233.98 237.24 230.09 232.14 14,539,625 -10.91(-4.49%)
Mar 31, 2020 245.87 248.41 241.73 243.05 10,148,062 -3.72(-1.51%)
Mar 30, 2020 241.29 247.56 239.26 246.77 10,135,889 +7.64(+3.19%)
Mar 27, 2020 238.91 246.09 236.82 239.14 10,115,676 -7.65(-3.10%)
Mar 26, 2020 235.46 247.97 235.05 246.78 16,883,008 +14.01(+6.02%)
Mar 25, 2020 230.98 241.92 226.20 232.77 12,678,462 +2.94(+1.28%)
Mar 24, 2020 221.52 230.27 220.57 229.83 13,325,705 +19.84(+9.45%)
Mar 23, 2020 215.20 216.35 205.90 209.99 15,466,700 -6.09(-2.82%)
Mar 20, 2020 228.87 230.60 215.64 216.07 13,500,883 -10.19(-4.50%)
Mar 19, 2020 223.70 232.05 217.74 226.26 19,594,824 +0.83(+0.37%)
Mar 18, 2020 221.74 230.78 213.85 225.43 23,536,530 -13.29(-5.57%)
Mar 17, 2020 229.76 240.23 222.30 238.72 19,394,110 +14.27(+6.36%)
Mar 16, 2020 226.64 240.99 219.66 224.45 19,253,282 -29.38(-11.57%)
Mar 13, 2020 247.46 254.31 234.17 253.83 26,655,570 +21.11(+9.07%)
Mar 12, 2020 240.11 250.30 232.34 232.71 24,000,518 -24.78(-9.62%)
Mar 11, 2020 263.46 264.56 254.24 257.49 10,707,668 -13.16(-4.86%)
Mar 10, 2020 267.06 270.83 256.69 270.65 15,196,453 +13.79(+5.37%)
Mar 09, 2020 259.21 266.67 256.66 256.86 15,685,836 -22.34(-8.00%)
Mar 06, 2020 275.27 280.46 272.40 279.20 10,587,319 -4.73(-1.67%)
Mar 05, 2020 286.33 289.59 281.64 283.93 6,953,933 -10.27(-3.49%)
Mar 04, 2020 287.38 294.21 284.82 294.21 7,683,618 +12.38(+4.39%)
Mar 03, 2020 290.48 294.58 279.37 281.82 13,777,797 -8.32(-2.87%)
Mar 02, 2020 279.80 290.23 276.35 290.14 12,585,079 +13.55(+4.90%)
Feb 28, 2020 271.11 278.51 267.99 276.60 20,879,044 -2.62(-0.94%)
Feb 27, 2020 286.70 290.73 279.21 279.21 12,111,680 -13.27(-4.54%)
Feb 26, 2020 294.94 298.65 291.70 292.49 12,468,891 -1.13(-0.39%)
Feb 25, 2020 304.14 304.78 292.65 293.62 12,928,051 -9.08(-3.00%)
Feb 24, 2020 303.42 305.92 301.64 302.69 7,997,258 -10.45(-3.34%)
Feb 21, 2020 315.00 315.30 312.29 313.14 4,625,713 -3.25(-1.03%)
Feb 20, 2020 317.18 318.00 313.35 316.40 3,811,097 -1.30(-0.41%)
Feb 19, 2020 317.18 318.40 316.89 317.70 2,861,900 +1.51(+0.48%)
Feb 18, 2020 315.99 316.59 314.77 316.18 3,815,606 -0.76(-0.24%)
Feb 14, 2020 316.87 317.12 315.70 316.94 6,965,209 +0.46(+0.14%)
Feb 13, 2020 315.43 317.51 315.10 316.48 8,449,485 -0.39(-0.12%)
Feb 12, 2020 316.30 317.05 315.92 316.87 5,814,086 +2.02(+0.64%)
Feb 11, 2020 315.67 316.44 314.31 314.86 6,256,037 +0.58(+0.18%)
Feb 10, 2020 311.00 314.29 311.00 314.27 3,850,621 +2.31(+0.74%)
Feb 07, 2020 312.51 313.26 311.38 311.97 5,006,571 -1.70(-0.54%)
Feb 06, 2020 313.67 313.77 312.47 313.67 4,735,335 +1.20(+0.38%)
Feb 05, 2020 312.00 312.74 310.52 312.47 4,386,612 +3.44(+1.11%)
Feb 04, 2020 308.05 309.85 307.73 309.03 3,884,447 +4.72(+1.55%)
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.