IVV - iShares Core S&P 500 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 2019292.09292.28290.62292.00292.004,367,500
Apr 17, 2019293.38293.39290.94291.37291.374,343,000
Apr 16, 2019292.92292.98291.46292.14292.143,759,000
Apr 15, 2019292.24292.31291.04291.92291.923,124,800
Apr 12, 2019291.97292.44291.21292.16292.162,516,100
Apr 11, 2019290.77290.78289.53290.20290.202,581,400
Apr 10, 2019289.72290.34289.27290.22290.222,879,200
Apr 09, 2019289.73290.02288.66289.27289.273,990,400
Apr 08, 2019290.03290.85289.31290.77290.772,492,300
Apr 05, 2019289.86290.56289.54290.45290.453,928,500
Apr 04, 2019288.74289.39287.95289.13289.133,422,400
Apr 03, 2019289.25289.70287.68288.44288.443,439,000
Apr 02, 2019287.97288.16287.04287.92287.927,162,300
Apr 01, 2019286.64288.08286.35287.85287.854,170,400
Mar 29, 2019284.31284.74283.03284.56284.564,331,300
Mar 28, 2019282.25283.10280.96282.69282.692,380,700
Mar 27, 2019283.02283.66279.83281.58281.583,437,000
Mar 26, 2019282.87284.09281.45282.96282.964,222,700
Mar 25, 2019280.77282.08279.53280.91280.914,726,400
Mar 22, 2019285.12285.71281.07281.16281.166,540,600
Mar 21, 2019282.51287.07282.49286.57286.573,615,200
Mar 20, 2019284.06285.38282.19283.39283.394,671,800
Mar 20, 20191.13 Dividend
Mar 19, 2019286.51287.40284.44285.54284.415,845,600
Mar 18, 2019284.57285.67284.33285.41284.283,786,200
Mar 15, 2019283.56285.21283.33284.28283.153,132,400
Mar 14, 2019283.14283.60282.43283.01281.892,396,400
Mar 13, 2019282.23284.13282.04283.15282.032,804,600
Mar 12, 2019280.79281.80280.62281.20280.092,089,500
Mar 11, 2019276.96280.35276.94280.21279.103,843,700
Mar 08, 2019274.58276.33274.10276.20275.115,315,800
Mar 07, 2019278.53278.66275.74276.76275.664,552,800
Mar 06, 2019280.87280.88278.68279.01277.913,411,700
Mar 05, 2019281.28281.49280.14280.80279.692,502,400
Mar 04, 2019283.37283.57278.55281.16280.054,811,800
Mar 01, 2019282.20282.62280.56282.31281.194,204,000
Feb 28, 2019280.66281.18280.06280.32279.214,166,100
Feb 27, 2019280.28281.31279.20280.91279.803,283,800
Feb 26, 2019280.81282.02280.66281.05279.944,881,300
Feb 25, 2019282.46283.06281.15281.26280.154,699,300
Feb 22, 2019279.86281.08279.54280.82279.714,962,900
Feb 21, 2019279.45279.79278.04279.21278.113,118,300
Feb 20, 2019279.55280.63278.99280.09278.985,534,300
Feb 19, 2019278.21280.30278.18279.55278.444,588,400
Feb 15, 2019278.01279.16277.82279.16278.064,844,200
Feb 14, 2019275.44277.31274.54276.03274.947,159,700
Feb 13, 2019276.72277.62276.25276.66275.572,994,400
Feb 12, 2019274.06276.20274.00275.82274.734,285,400
Feb 11, 2019272.84273.15271.70272.28271.202,770,300
Feb 08, 2019270.35272.15269.47272.13271.052,909,300
Feb 07, 2019272.58273.18269.93271.83270.756,678,000
Feb 06, 2019274.44274.98273.57274.41273.323,962,600
Feb 05, 2019274.12275.08273.54274.82273.734,051,300
Feb 04, 2019271.77273.67270.98273.65272.572,960,200
Feb 01, 2019271.80272.84270.83271.70270.623,901,800
Jan 31, 2019269.12272.03268.92271.55270.486,521,800
Jan 30, 2019266.67270.12265.85269.23268.165,117,200
Jan 29, 2019265.47266.09264.08264.98263.934,454,100
Jan 28, 2019265.00265.41263.35265.35264.304,425,100
Jan 25, 2019267.19268.27266.71267.50266.443,333,900
Jan 24, 2019264.79265.77263.67265.14264.093,731,700
Jan 23, 2019265.62266.34262.26264.88263.836,762,400
Jan 22, 2019266.37266.59262.64264.50263.455,992,300
Jan 18, 2019266.56268.57265.70268.07267.016,994,200
Jan 17, 2019261.62265.46261.52264.53263.484,446,800
Jan 16, 2019262.36263.52262.16262.60261.564,387,500
Jan 15, 2019259.37262.20259.37261.91260.873,781,800
Jan 14, 2019258.40259.81257.95259.11258.083,709,900
Jan 11, 2019259.24260.52258.57260.37259.345,111,600
Jan 10, 2019257.82260.70257.08260.51259.484,325,600
Jan 09, 2019259.09260.48257.72259.49258.464,097,000
Jan 08, 2019258.38258.82255.52258.29257.275,348,500
Jan 07, 2019254.24257.46253.21255.77254.765,961,000
Jan 04, 2019249.06254.59248.64254.06253.056,430,100
Jan 03, 2019249.79250.03245.08245.43244.465,825,500
Jan 02, 2019247.54252.70247.42251.72250.725,980,000
Dec 31, 2018251.04251.63248.99251.61250.6110,117,800
Dec 28, 2018251.03252.88247.95249.33248.3410,856,300
Dec 28, 20180.322 Dividend
Dec 27, 2018244.33250.07240.67250.06248.7512,693,600
Dec 26, 2018237.73247.89235.46247.67246.3713,154,100
Dec 24, 2018240.80242.00236.04236.09234.856,419,000
Dec 21, 2018248.55251.41241.72242.35241.0814,262,700
Dec 20, 2018250.22251.94244.98247.43246.1313,684,400
Dec 19, 2018255.59259.83249.73251.74250.4213,166,500
Dec 18, 2018257.67258.35253.71255.62254.2810,267,600
Dec 17, 2018259.98261.11253.94255.65254.319,320,600
Dec 17, 20181.442 Dividend
Dec 14, 2018264.90265.97261.75262.40259.596,080,500
Dec 13, 2018268.44269.46266.07267.24264.385,215,800
Dec 12, 2018269.48270.94267.35267.49264.633,879,400
Dec 11, 2018269.61269.82264.41266.05263.204,526,500
Dec 10, 2018265.34267.12260.51266.00263.158,522,700
Dec 07, 2018271.45273.27264.59265.60262.766,089,100
Dec 06, 2018267.92271.97264.36271.82268.918,536,300
Dec 04, 2018280.49280.93271.94272.53269.616,727,800
Dec 03, 2018282.43282.58279.59281.37278.365,885,800
Nov 30, 2018275.86278.38275.50278.00275.027,603,600
Nov 29, 2018275.78277.63274.49276.07273.114,901,300
Nov 28, 2018271.61276.63270.52276.63273.675,484,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...