Skip to main content

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

547.32 -0.36 (-0.07%)
Streaming Delayed Price Updated: 3:09 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 263.77 263.77 263.77 0 +0.13(+0.05%)
Aug 30, 2018 264.27 264.69 263.10 263.63 5,176,983 -1.13(-0.43%)
Aug 29, 2018 263.60 265.02 263.33 264.76 3,111,149 +1.49(+0.57%)
Aug 28, 2018 263.72 263.81 262.89 263.27 3,943,028 +0.07(+0.03%)
Aug 27, 2018 262.38 263.34 262.23 263.20 4,168,401 +2.06(+0.79%)
Aug 24, 2018 260.20 261.31 260.14 261.13 2,718,430 +1.62(+0.62%)
Aug 23, 2018 259.74 260.64 259.29 259.52 3,686,799 -0.44(-0.17%)
Aug 22, 2018 259.68 260.48 259.40 259.96 2,355,498 -0.01(-0.00%)
Aug 21, 2018 260.04 260.99 259.88 259.97 2,954,740 +0.44(+0.17%)
Aug 20, 2018 259.40 259.77 258.93 259.53 2,054,658 +0.63(+0.24%)
Aug 17, 2018 257.84 259.39 257.42 258.90 3,299,280 +0.85(+0.33%)
Aug 16, 2018 257.39 258.92 257.39 258.05 3,733,882 +2.21(+0.86%)
Aug 15, 2018 256.49 256.58 254.49 255.84 4,267,320 -2.06(-0.80%)
Aug 14, 2018 256.99 258.11 256.61 257.90 3,567,416 +1.64(+0.64%)
Aug 13, 2018 257.48 258.11 255.95 256.25 3,713,878 -0.87(-0.34%)
Aug 10, 2018 257.44 258.00 256.48 257.12 3,648,079 -1.84(-0.71%)
Aug 09, 2018 259.32 259.75 258.81 258.96 2,644,473 -0.24(-0.09%)
Aug 08, 2018 259.23 259.71 258.83 259.19 3,862,555 -0.09(-0.03%)
Aug 07, 2018 259.25 259.78 259.09 259.29 5,637,385 +0.74(+0.29%)
Aug 06, 2018 257.55 258.85 257.24 258.55 3,313,523 +0.99(+0.39%)
Aug 03, 2018 256.63 257.64 256.44 257.55 2,503,231 +1.19(+0.46%)
Aug 02, 2018 253.76 256.66 253.56 256.36 2,580,601 +1.22(+0.48%)
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.