Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 230.33 230.55 229.99 230.22 3,762,330 +0.26(+0.11%)
Oct 30, 2017 230.69 229.65 229.96 4,875,646 -0.79(-0.34%)
Oct 27, 2017 229.71 230.95 229.41 230.75 2,872,777 +1.83(+0.80%)
Oct 26, 2017 229.27 229.52 228.86 228.92 4,734,120 +0.28(+0.12%)
Oct 25, 2017 229.41 229.53 227.47 228.64 5,653,764 -1.08(-0.47%)
Oct 24, 2017 229.77 229.99 229.40 229.72 3,908,695 +0.35(+0.15%)
Oct 23, 2017 230.57 230.58 229.27 229.37 4,078,937 -0.88(-0.38%)
Oct 20, 2017 229.92 230.28 229.64 230.25 2,231,833 +1.17(+0.51%)
Oct 19, 2017 228.22 229.09 227.79 229.08 2,898,981 +0.09(+0.04%)
Oct 18, 2017 229.18 229.22 228.83 228.99 1,950,168 +0.20(+0.09%)
Oct 17, 2017 228.58 228.83 228.36 228.79 2,494,626 +0.14(+0.06%)
Oct 16, 2017 228.53 228.82 228.20 228.65 3,185,120 +0.37(+0.16%)
Oct 13, 2017 228.52 228.61 228.15 228.28 2,869,903 +0.26(+0.11%)
Oct 12, 2017 228.03 228.41 227.80 228.02 3,388,290 -0.33(-0.14%)
Oct 11, 2017 227.90 228.37 227.76 228.35 4,029,458 +0.33(+0.14%)
Oct 10, 2017 228.03 228.40 227.47 228.02 4,331,222 +0.59(+0.26%)
Oct 09, 2017 228.02 228.09 227.16 227.43 1,566,904 -0.38(-0.17%)
Oct 06, 2017 227.61 227.88 227.36 227.81 9,053,209 -0.24(-0.11%)
Oct 05, 2017 227.07 228.09 226.93 228.05 4,558,551 +1.32(+0.58%)
Oct 04, 2017 226.29 226.96 226.19 226.74 3,185,735 +0.29(+0.13%)
Oct 03, 2017 226.05 226.46 225.87 226.44 2,479,070 +0.53(+0.24%)
Oct 02, 2017 225.22 225.93 225.15 225.91 4,541,014 +0.92(+0.41%)
Sep 29, 2017 224.18 225.06 224.00 224.99 6,241,247 +0.83(+0.37%)
Sep 28, 2017 223.61 224.27 223.55 224.16 3,029,507 +0.24(+0.11%)
Sep 27, 2017 224.31 222.87 223.92 4,237,677 +0.87(+0.39%)
Sep 26, 2017 223.36 223.60 222.81 223.05 4,062,888 +0.13(+0.06%)
Sep 25, 2017 223.10 223.47 222.16 222.92 5,875,189 -0.42(-0.19%)
Sep 22, 2017 223.02 223.55 223.01 223.34 2,770,016 +0.01(+0.00%)
Sep 21, 2017 223.78 223.85 223.16 223.33 3,307,583 -0.66(-0.29%)
Sep 20, 2017 223.94 224.04 222.93 223.99 6,217,321 +0.13(+0.06%)
Sep 19, 2017 223.87 223.94 223.53 223.86 4,093,585 +0.21(+0.10%)
Sep 18, 2017 223.53 223.98 223.23 223.64 1,889,819 +0.50(+0.23%)
Sep 15, 2017 222.75 223.23 222.61 223.14 2,873,226 +0.28(+0.13%)
Sep 14, 2017 222.58 223.04 222.42 222.86 3,389,651 -0.08(-0.04%)
Sep 13, 2017 222.50 222.96 222.41 222.94 2,416,021 +0.10(+0.04%)
Sep 12, 2017 222.44 222.85 222.26 222.84 3,015,291 +0.80(+0.36%)
Sep 11, 2017 221.02 222.14 221.01 222.04 3,561,794 +2.40(+1.09%)
Sep 08, 2017 219.64 220.17 219.47 219.64 3,725,885 -0.37(-0.17%)
Sep 07, 2017 220.32 220.32 219.56 220.01 4,008,078 +0.00(+0.00%)
Sep 06, 2017 219.96 220.34 219.40 220.01 4,274,573 +0.73(+0.34%)
Sep 05, 2017 220.28 220.53 218.25 219.28 5,768,406 -1.59(-0.72%)
Sep 01, 2017 220.92 221.27 220.70 220.87 6,672,721 +0.38(+0.17%)
Aug 31, 2017 219.82 220.77 219.74 220.48 5,486,311 +1.25(+0.57%)
Aug 30, 2017 218.15 219.47 217.96 219.24 2,194,124 +1.05(+0.48%)
Aug 29, 2017 216.61 218.42 216.44 218.18 4,065,843 +0.27(+0.13%)
Aug 28, 2017 218.42 218.46 217.48 217.91 2,151,942 +0.04(+0.02%)
Aug 25, 2017 218.20 218.83 217.75 217.86 3,603,861 +0.43(+0.20%)
Aug 24, 2017 218.29 218.44 217.16 217.43 2,617,891 -0.41(-0.19%)
Aug 23, 2017 217.68 218.32 217.54 217.84 2,807,802 -0.75(-0.34%)
Aug 22, 2017 217.01 218.83 216.99 218.59 2,476,183 +2.13(+0.99%)
Aug 21, 2017 216.16 216.65 215.45 216.46 3,970,521 +0.30(+0.14%)
Aug 18, 2017 216.41 217.53 215.78 216.16 5,661,430 -0.49(-0.22%)
Aug 17, 2017 219.40 219.71 216.60 216.64 5,644,053 -3.36(-1.53%)
Aug 16, 2017 220.16 220.57 219.59 220.01 3,626,038 +0.40(+0.18%)
Aug 15, 2017 220.07 220.07 219.32 219.61 2,345,828 -0.02(-0.01%)
Aug 14, 2017 218.81 219.87 218.80 219.63 2,883,402 +2.17(+1.00%)
Aug 11, 2017 217.40 218.09 217.16 217.46 3,715,806 +0.22(+0.10%)
Aug 10, 2017 219.43 219.56 217.13 217.24 4,691,959 -3.05(-1.39%)
Aug 09, 2017 219.58 220.35 219.24 220.29 2,660,292 -0.05(-0.02%)
Aug 08, 2017 220.53 221.78 219.93 220.33 2,112,983 -0.49(-0.22%)
Aug 07, 2017 220.51 220.85 220.40 220.82 1,655,087 +0.41(+0.18%)
Aug 04, 2017 220.54 220.78 220.05 220.41 2,372,764 +0.34(+0.15%)
Aug 03, 2017 220.34 220.37 219.76 220.08 2,153,530 -0.39(-0.18%)
Aug 02, 2017 220.50 220.61 219.52 220.47 3,232,827 +0.12(+0.05%)
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.