Quantcast

S&P 500 Index Historical Stock Prices

(ETF)
IVV 
$264.5
*  
3.57
1.33%
Get IVV Alerts
*Delayed - data as of Jan. 22, 2019  -  Find a broker to begin trading IVV now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-OCT-2018 TO 22-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 266.39 266.59 262.64 264.50 5,992,314
01/22/2019 266.37 266.59 262.64 264.5 5,991,346
01/18/2019 266.56 268.57 265.7 268.07 6,994,162
01/17/2019 261.62 265.46 261.52 264.53 4,446,758
01/16/2019 262.3601 263.5192 262.16 262.6 4,385,973
01/15/2019 259.37 262.2 259.37 261.91 3,775,275
01/14/2019 258.4 259.81 257.95 259.11 3,707,403
01/11/2019 259.24 260.52 258.57 260.37 5,111,646
01/10/2019 257.82 260.7 257.08 260.51 4,317,144
01/09/2019 259.09 260.48 257.72 259.49 4,092,876
01/08/2019 258.38 258.82 255.52 258.29 5,341,137
01/07/2019 254.24 257.46 253.21 255.77 5,960,849
01/04/2019 249.06 254.59 248.64 254.06 6,429,336
01/03/2019 249.79 250.028 245.08 245.43 5,825,411
01/02/2019 247.54 252.7 247.4201 251.72 5,964,380
12/31/2018 251.04 251.63 248.99 251.61 10,117,810
12/28/2018 251.03 252.88 247.945 249.33 10,854,060
12/27/2018 244.33 250.07 240.67 250.06 12,676,020
12/26/2018 237.73 247.89 235.46 247.67 13,138,120
12/24/2018 240.8 242 236.04 236.09 6,418,996
12/21/2018 248.55 251.41 241.7201 242.35 13,862,200
12/20/2018 250.22 251.94 244.98 247.43 13,666,780
12/19/2018 255.59 259.826 249.73 251.74 13,161,200
12/18/2018 257.67 258.35 253.7127 255.62 10,264,860
12/17/2018 259.98 261.11 253.94 255.65 9,312,621
12/14/2018 264.9 265.97 261.75 262.4 6,079,990
12/13/2018 268.44 269.46 266.07 267.24 5,214,728
12/12/2018 269.48 270.9368 267.35 267.49 3,875,904
12/11/2018 269.612 269.82 264.41 266.05 4,521,955
12/10/2018 265.34 267.1199 260.5068 266 8,522,148
12/07/2018 271.45 273.269 264.59 265.6 6,089,018
12/06/2018 267.92 271.97 264.36 271.82 8,531,055
12/04/2018 280.49 280.93 271.94 272.53 6,723,953
12/03/2018 282.43 282.58 279.59 281.37 5,884,776
11/30/2018 275.86 278.38 275.5 278 7,602,861
11/29/2018 275.78 277.629 274.49 276.07 4,900,450
11/28/2018 271.614 276.63 270.52 276.63 5,483,957
11/27/2018 268.45 270.35 267.62 270.32 4,558,645
11/26/2018 267.758 269.53 267.31 269.47 3,185,717
11/23/2018 265.1 266.755 265.02 265.31 1,660,892
11/21/2018 267.8 269.09 266.96 266.96 4,247,100
11/20/2018 267.31 268.959 265.09 266.1 6,269,458
11/19/2018 275.11 275.37 270.08 271.13 3,555,186
11/16/2018 273.83 276.73 273.29 275.74 3,803,888
11/15/2018 270.81 275.5667 268.956 274.96 6,160,681
11/14/2018 276.2 276.65 270.43 272.21 4,613,934
11/13/2018 275.11 277.37 273.2636 274.11 5,394,561
11/12/2018 279.25 279.5075 274.0101 274.51 3,786,145
11/09/2018 281.15 281.34 278.25 279.96 5,327,382
11/08/2018 282.3 283.33 281.35 282.52 7,658,812
11/07/2018 279.627 283.23 279.18 283.13 7,669,039
11/06/2018 275.4 277.34 275.31 277.16 2,428,735
11/05/2018 274.58 276.04 273.39 275.57 5,606,171
11/02/2018 276.75 277.25 271.61 273.89 3,391,853
11/01/2018 273.66 275.76 272.4077 275.42 3,424,284
10/31/2018 272.79 275.24 272.18 272.76 7,039,334
10/30/2018 265.64 270.12 265.08 269.86 9,521,962
10/29/2018 270.84 272.25 261.85 265.61 6,301,436
10/26/2018 267.87 270.7311 264.24 267.1 7,153,665
10/25/2018 269.37 273.83 268.2 272.02 4,586,285
10/24/2018 275.39 275.79 266.64 267.14 5,198,755
10/23/2018 272.96 276.89 270.61 275.57 5,540,270
10/22/2018 279.06 279.41 276.44 277.22 3,852,649
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio