Skip to main content

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

543.86 +0.19 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 247.16 248.55 246.31 246.31 8,529,786 +0.21(+0.08%)
Jun 28, 2018 244.53 246.81 243.84 246.10 5,859,698 +1.53(+0.63%)
Jun 27, 2018 247.24 248.71 244.49 244.57 7,023,237 -2.12(-0.86%)
Jun 26, 2018 246.71 247.53 245.94 246.69 2,982,968 +0.59(+0.24%)
Jun 25, 2018 248.34 248.49 244.42 246.10 6,021,012 -3.40(-1.36%)
Jun 22, 2018 250.40 250.46 249.29 249.50 2,559,578 +0.51(+0.21%)
Jun 21, 2018 250.63 250.63 248.56 248.99 2,861,406 -1.73(-0.69%)
Jun 20, 2018 250.93 251.31 250.30 250.72 2,854,371 +0.52(+0.21%)
Jun 19, 2018 250.44 248.42 250.20 4,696,116 -0.93(-0.37%)
Jun 18, 2018 250.21 251.31 249.72 251.13 3,461,393 -0.55(-0.22%)
Jun 15, 2018 252.02 250.09 251.67 5,612,365 -0.36(-0.14%)
Jun 14, 2018 252.21 252.54 251.42 252.03 4,041,997 +0.71(+0.28%)
Jun 13, 2018 252.41 252.69 251.18 251.32 3,442,960 -0.87(-0.35%)
Jun 12, 2018 252.32 252.55 251.53 252.19 3,915,396 +0.34(+0.14%)
Jun 11, 2018 251.70 252.59 251.62 251.85 2,768,912 +0.42(+0.17%)
Jun 08, 2018 250.30 251.56 250.14 251.43 4,609,993 +0.70(+0.28%)
Jun 07, 2018 251.31 251.61 249.84 250.73 3,431,636 -0.16(-0.06%)
Jun 06, 2018 250.92 248.71 250.89 5,385,545 +2.14(+0.86%)
Jun 05, 2018 248.64 249.11 247.89 248.76 2,015,125 +0.22(+0.09%)
Jun 04, 2018 248.16 248.79 247.97 248.53 3,439,880 +1.15(+0.46%)
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.