Skip to main content

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

547.50 -0.18 (-0.03%)
Streaming Delayed Price Updated: 1:47 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 238.23 238.23 238.23 0 +3.37(+1.43%)
Mar 28, 2018 235.67 237.40 233.74 234.87 5,674,519 -0.63(-0.27%)
Mar 27, 2018 240.58 241.12 233.96 235.50 6,361,074 -4.20(-1.75%)
Mar 26, 2018 237.07 239.91 234.48 239.70 7,290,107 +6.44(+2.76%)
Mar 23, 2018 238.80 239.54 233.06 233.26 6,498,156 -5.06(-2.12%)
Mar 22, 2018 242.09 243.04 238.09 238.32 5,264,751 -6.16(-2.52%)
Mar 21, 2018 244.86 247.02 244.25 244.48 4,737,742 -0.45(-0.18%)
Mar 20, 2018 244.88 245.56 244.25 244.93 6,609,446 +0.43(+0.18%)
Mar 19, 2018 247.10 247.10 242.84 244.50 5,117,010 -3.32(-1.34%)
Mar 16, 2018 248.15 248.92 247.82 247.82 10,189,726 +0.22(+0.09%)
Mar 15, 2018 248.41 249.04 247.08 247.60 3,853,055 -0.26(-0.10%)
Mar 14, 2018 250.15 250.33 247.32 247.86 4,646,212 -1.28(-0.51%)
Mar 13, 2018 251.96 252.45 248.55 249.14 5,912,666 -1.63(-0.65%)
Mar 12, 2018 251.42 252.03 250.38 250.76 3,667,387 -0.21(-0.08%)
Mar 09, 2018 248.25 251.06 247.91 250.97 6,192,728 +4.19(+1.70%)
Mar 08, 2018 246.27 246.90 245.28 246.78 3,858,581 +1.14(+0.47%)
Mar 07, 2018 245.94 245.63 4,647,904 -0.09(-0.04%)
Mar 06, 2018 246.03 246.15 244.15 245.72 4,897,577 +0.67(+0.27%)
Mar 05, 2018 241.04 245.69 240.93 245.05 4,614,093 +2.68(+1.11%)
Mar 02, 2018 239.24 242.83 238.41 242.37 6,108,610 +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.