Quantcast

Historical Stock Prices

(ETF)
IVV 
$278.27
*  
0.24
0.09%
Get IVV Alerts
*Delayed - data as of Oct. 19, 2018  -  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 19-JUL-2018 TO 19-OCT-2018

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.
10/19/2018 279.26 281.369 277.59 278.27 3,043,342
10/18/2018 281.4743 282.1294 277.02 278.51 4,417,163
10/17/2018 282.55 283.225 279.63 282.56 5,939,026
10/16/2018 278.65 282.96 278.13 282.62 5,113,187
10/15/2018 277.59 279.0935 276.37 276.53 3,517,124
10/12/2018 278.83 279.14 274.39 278.03 7,286,286
10/11/2018 279.23 280.97 272.4 274.33 10,560,710
10/10/2018 288.94 288.99 279.94 280.25 8,208,230
10/09/2018 289.55 291.01 288.93 289.59 5,886,639
10/08/2018 289.17 290.36 287.6 289.94 5,377,352
10/05/2018 291.87 292.44 288.36 289.93 4,367,822
10/04/2018 293.392 293.42 289.82 291.74 3,836,570
10/03/2018 294.92 295.4 293.51 293.95 3,473,640
10/02/2018 293.73 294.5324 293.32 293.75 2,927,156
10/01/2018 294.3 295.0967 293.16 293.87 3,455,408
09/28/2018 292.15 293.44 292.1 292.73 5,172,096
09/27/2018 292.57 294.07 291.934 292.82 2,628,133
09/26/2018 293.04 294.4067 291.58 292.02 4,081,946
09/25/2018 294.97 295.07 293.92 294.16 3,340,386
09/24/2018 294.79 294.9399 293.8 294.47 3,412,696
09/21/2018 296.57 296.69 295.26 295.36 3,918,817
09/20/2018 294.74 296.07 294.63 295.76 3,987,636
09/19/2018 293.03 293.8 292.95 293.28 2,354,047
09/18/2018 291.66 293.69 291.66 293.07 2,519,344
09/17/2018 292.91 292.94 291.1219 291.44 2,466,079
09/14/2018 293.16 293.36 292.1 292.91 2,612,447
09/13/2018 292.39 293.12 292.09 292.92 1,818,047
09/12/2018 291.13 291.86 290.3 291.24 2,634,331
09/11/2018 289.4 291.62 289.03 291.22 3,015,118
09/10/2018 290.82 291.11 289.94 290.25 2,767,471
09/07/2018 289 290.77 288.77 289.6 5,450,694
09/06/2018 291.19 291.57 289.05 290.31 3,837,626
09/05/2018 291.5 291.7 289.95 291.16 7,530,034
09/04/2018 291.94 292.29 290.76 291.95 3,480,509
08/31/2018 291.93 292.9 291.37 292.44 4,982,554
08/30/2018 293 293.46 291.7 292.29 4,623,279
08/29/2018 292.25 293.83 291.96 293.54 2,805,971
08/28/2018 292.39 292.49 291.47 291.89 3,555,127
08/27/2018 290.9 291.97 290.73 291.81 3,758,413
08/24/2018 288.48 289.72 288.4176 289.52 2,451,871
08/23/2018 287.97 288.97 287.47 287.73 3,325,316
08/22/2018 287.91 288.79 287.6 288.22 2,124,542
08/21/2018 288.31 289.361 288.132 288.23 2,661,093
08/20/2018 287.6 288.01 287.0744 287.74 1,853,196
08/17/2018 285.87 287.5905 285.4 287.04 2,975,882
08/16/2018 285.37 287.07 285.37 286.1 3,367,791
08/15/2018 284.37 284.47 282.15 283.65 3,848,793
08/14/2018 284.93 286.1639 284.5 285.93 3,217,138
08/13/2018 285.47 286.169 283.77 284.11 3,349,745
08/10/2018 285.43 286.04 284.36 285.07 3,290,433
08/09/2018 287.51 287.99 286.94 287.11 2,384,870
08/08/2018 287.41 287.94 286.97 287.37 3,483,765
08/07/2018 287.43 288.02 287.25 287.47 5,084,490
08/06/2018 285.55 286.99 285.2 286.65 2,988,472
08/03/2018 284.53 285.65 284.32 285.55 2,257,874
08/02/2018 281.35 284.56 281.12 284.23 2,327,567
08/01/2018 283.46 284.1 282.11 282.88 2,679,746
07/31/2018 282.83 283.99 282.35 283.28 3,580,502
07/30/2018 283.47 283.65 281.31 281.77 4,929,114
07/27/2018 285.7 285.8 282.36 283.36 2,798,089
07/26/2018 285.18 286.105 285.08 285.19 4,087,351
07/25/2018 283.35 286.38 283.27 286.18 3,296,375
07/24/2018 283.72 284.53 282.605 283.55 2,251,094
07/23/2018 281.4 282.4 280.981 282.14 1,879,894
07/20/2018 281.71 282.43 281.45 281.62 4,868,553
07/19/2018 282.27 282.69 281.42 281.92 3,220,843
*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