IVV - iShares Core S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2019291.63293.73291.29293.44293.441,584,693
Jun 17, 2019289.75290.45289.41289.74289.742,511,100
Jun 17, 20191.778 Dividend
Jun 14, 2019291.31291.93290.40291.25289.472,000,100
Jun 13, 2019291.40291.97290.63291.62289.842,305,000
Jun 12, 2019290.66291.25289.83290.29288.522,310,100
Jun 11, 2019293.00293.42290.18290.95289.172,923,100
Jun 10, 2019291.36292.81290.87291.00289.223,862,800
Jun 07, 2019287.90290.83287.70289.67287.903,180,200
Jun 06, 2019285.21287.50284.49286.76285.014,294,500
Jun 05, 2019284.25284.90282.21284.86283.124,673,700
Jun 04, 2019278.96282.58278.47282.44280.723,598,900
Jun 03, 2019277.15278.39274.90276.38274.695,589,700
May 31, 2019278.06278.96277.11277.30275.615,428,400
May 30, 2019280.96281.92279.68280.87279.163,840,000
May 29, 2019280.78281.20278.56280.24278.536,641,200
May 28, 2019285.02286.08282.08282.08280.362,455,600
May 24, 2019285.66286.12284.01284.76283.021,809,900
May 23, 2019285.10285.11282.47284.06282.334,419,100
May 22, 2019287.35288.60287.06287.65285.893,147,400
May 21, 2019287.77288.86287.49288.48286.723,634,900
May 20, 2019286.05287.37285.05285.98284.232,515,800
May 17, 2019287.09290.54287.08287.90286.143,833,300
May 16, 2019287.77291.17287.71289.56287.793,911,200
May 15, 2019283.50287.70283.25287.03285.283,135,500
May 14, 2019283.91287.02283.75285.32283.583,202,800
May 13, 2019284.31285.40281.84282.80281.075,831,700
May 10, 2019287.59290.90284.21290.00288.234,329,400
May 09, 2019287.20289.24285.23288.72286.964,280,900
May 08, 2019289.55291.38288.82289.52287.755,809,800
May 07, 2019292.13292.79287.75289.91288.145,263,000
May 06, 2019291.22295.28290.88294.90293.102,792,400
May 03, 2019294.79296.33294.57296.01294.203,160,500
May 02, 2019293.64294.68291.49293.26291.473,279,700
May 01, 2019296.73296.93293.77293.80292.012,952,100
Apr 30, 2019295.49296.33293.91295.94294.134,549,100
Apr 29, 2019295.51296.46295.41295.79293.982,986,600
Apr 26, 2019294.11295.50293.21295.47293.672,160,500
Apr 25, 2019294.13294.76292.68294.04292.241,839,000
Apr 24, 2019294.75295.14294.06294.22292.422,568,500
Apr 23, 2019292.65295.11292.40294.84293.044,574,500
Apr 22, 2019291.13292.40291.04292.30290.522,879,500
Apr 18, 2019292.09292.28290.62292.00290.224,367,500
Apr 17, 2019293.38293.39290.94291.37289.594,343,000
Apr 16, 2019292.92292.98291.46292.14290.363,759,000
Apr 15, 2019292.24292.31291.04291.92290.143,124,800
Apr 12, 2019291.97292.44291.21292.16290.382,516,100
Apr 11, 2019290.77290.78289.53290.20288.432,581,400
Apr 10, 2019289.72290.34289.27290.22288.452,879,200
Apr 09, 2019289.73290.02288.66289.27287.503,990,400
Apr 08, 2019290.03290.85289.31290.77288.992,492,300
Apr 05, 2019289.86290.56289.54290.45288.683,928,500
Apr 04, 2019288.74289.39287.95289.13287.363,422,400
Apr 03, 2019289.25289.70287.68288.44286.683,439,000
Apr 02, 2019287.97288.16287.04287.92286.167,162,300
Apr 01, 2019286.64288.08286.35287.85286.094,170,400
Mar 29, 2019284.31284.74283.03284.56282.824,331,300
Mar 28, 2019282.25283.10280.96282.69280.962,380,700
Mar 27, 2019283.02283.66279.83281.58279.863,437,000
Mar 26, 2019282.87284.09281.45282.96281.234,222,700
Mar 25, 2019280.77282.08279.53280.91279.204,726,400
Mar 22, 2019285.12285.71281.07281.16279.446,540,600
Mar 21, 2019282.51287.07282.49286.57284.823,615,200
Mar 20, 2019284.06285.38282.19283.39281.664,671,800
Mar 20, 20191.13 Dividend
Mar 19, 2019286.51287.40284.44285.54282.675,845,600
Mar 18, 2019284.57285.67284.33285.41282.553,786,200
Mar 15, 2019283.56285.21283.33284.28281.433,132,400
Mar 14, 2019283.14283.60282.43283.01280.172,396,400
Mar 13, 2019282.23284.13282.04283.15280.312,804,600
Mar 12, 2019280.79281.80280.62281.20278.382,089,500
Mar 11, 2019276.96280.35276.94280.21277.403,843,700
Mar 08, 2019274.58276.33274.10276.20273.435,315,800
Mar 07, 2019278.53278.66275.74276.76273.984,552,800
Mar 06, 2019280.87280.88278.68279.01276.213,411,700
Mar 05, 2019281.28281.49280.14280.80277.982,502,400
Mar 04, 2019283.37283.57278.55281.16278.344,811,800
Mar 01, 2019282.20282.62280.56282.31279.484,204,000
Feb 28, 2019280.66281.18280.06280.32277.514,166,100
Feb 27, 2019280.28281.31279.20280.91278.093,283,800
Feb 26, 2019280.81282.02280.66281.05278.234,881,300
Feb 25, 2019282.46283.06281.15281.26278.444,699,300
Feb 22, 2019279.86281.08279.54280.82278.004,962,900
Feb 21, 2019279.45279.79278.04279.21276.413,118,300
Feb 20, 2019279.55280.63278.99280.09277.285,534,300
Feb 19, 2019278.21280.30278.18279.55276.744,588,400
Feb 15, 2019278.01279.16277.82279.16276.364,844,200
Feb 14, 2019275.44277.31274.54276.03273.267,159,700
Feb 13, 2019276.72277.62276.25276.66273.882,994,400
Feb 12, 2019274.06276.20274.00275.82273.054,285,400
Feb 11, 2019272.84273.15271.70272.28269.552,770,300
Feb 08, 2019270.35272.15269.47272.13269.402,909,300
Feb 07, 2019272.58273.18269.93271.83269.106,678,000
Feb 06, 2019274.44274.98273.57274.41271.663,962,600
Feb 05, 2019274.12275.08273.54274.82272.064,051,300
Feb 04, 2019271.77273.67270.98273.65270.902,960,200
Feb 01, 2019271.80272.84270.83271.70268.973,901,800
Jan 31, 2019269.12272.03268.92271.55268.826,521,800
Jan 30, 2019266.67270.12265.85269.23266.535,117,200
Jan 29, 2019265.47266.09264.08264.98262.324,454,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...