Skip to main content

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

548.31 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 238.26 238.26 238.26 0 +3.37(+1.43%)
Mar 28, 2018 235.70 237.43 233.76 234.89 5,673,859 -0.63(-0.27%)
Mar 27, 2018 240.60 241.15 233.99 235.52 6,360,334 -4.20(-1.75%)
Mar 26, 2018 237.09 239.94 234.51 239.72 7,289,259 +6.44(+2.76%)
Mar 23, 2018 238.83 239.57 233.09 233.29 6,497,400 -5.06(-2.12%)
Mar 22, 2018 242.12 243.07 238.12 238.35 5,264,139 -6.16(-2.52%)
Mar 21, 2018 244.89 247.05 244.28 244.51 4,737,191 -0.45(-0.18%)
Mar 20, 2018 244.91 245.58 244.28 244.96 6,608,678 +0.43(+0.18%)
Mar 19, 2018 247.13 247.13 242.87 244.53 5,116,415 -3.33(-1.34%)
Mar 16, 2018 248.18 248.95 247.85 247.85 10,188,541 +0.22(+0.09%)
Mar 15, 2018 248.44 249.07 247.11 247.63 3,852,606 -0.26(-0.10%)
Mar 14, 2018 250.18 250.36 247.35 247.89 4,645,672 -1.28(-0.51%)
Mar 13, 2018 251.99 252.48 248.58 249.17 5,911,978 -1.63(-0.65%)
Mar 12, 2018 251.45 252.06 250.41 250.79 3,666,961 -0.21(-0.08%)
Mar 09, 2018 248.27 251.09 247.93 251.00 6,192,008 +4.19(+1.70%)
Mar 08, 2018 246.30 246.92 245.31 246.81 3,858,132 +1.14(+0.47%)
Mar 07, 2018 245.97 245.66 4,647,363 -0.09(-0.04%)
Mar 06, 2018 246.06 246.17 244.18 245.75 4,897,007 +0.67(+0.27%)
Mar 05, 2018 241.07 245.72 240.96 245.08 4,613,557 +2.68(+1.11%)
Mar 02, 2018 239.26 242.86 238.44 242.40 6,107,899 +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.