Skip to main content

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

543.86 +0.19 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 194.43 194.57 193.20 193.20 7,165,391 -0.58(-0.30%)
Nov 29, 2016 193.45 194.24 193.12 193.78 4,093,057 +0.31(+0.16%)
Nov 28, 2016 193.99 194.27 193.29 193.46 5,527,601 -0.85(-0.44%)
Nov 25, 2016 193.93 194.33 193.87 194.32 2,122,149 +0.71(+0.36%)
Nov 23, 2016 193.61 193.61 193.61 0 +0.21(+0.11%)
Nov 22, 2016 193.44 193.66 192.73 193.40 3,511,265 +0.32(+0.17%)
Nov 21, 2016 192.23 193.12 192.09 193.08 3,647,887 +1.40(+0.73%)
Nov 18, 2016 192.14 192.32 191.46 191.69 5,243,566 -0.38(-0.20%)
Nov 17, 2016 191.28 192.14 191.14 192.07 6,592,736 +0.86(+0.45%)
Nov 16, 2016 190.80 191.33 190.71 191.21 4,871,447 -0.24(-0.13%)
Nov 15, 2016 190.38 191.45 190.14 191.45 6,082,908 +1.51(+0.79%)
Nov 14, 2016 190.45 190.56 189.21 189.94 4,297,131 +0.05(+0.03%)
Nov 11, 2016 189.53 190.05 188.86 189.89 8,443,113 -0.34(-0.18%)
Nov 10, 2016 189.85 191.47 188.77 190.23 9,330,102 +0.38(+0.20%)
Nov 09, 2016 186.21 190.42 186.17 189.85 11,244,685 +2.08(+1.11%)
Nov 08, 2016 186.56 188.38 186.29 187.78 7,359,180 +0.86(+0.46%)
Nov 07, 2016 185.46 186.97 185.32 186.91 9,634,543 +4.05(+2.22%)
Nov 04, 2016 183.22 184.08 182.77 182.86 4,509,241 -0.30(-0.17%)
Nov 03, 2016 184.17 184.38 182.83 183.16 4,288,698 -0.77(-0.42%)
Nov 02, 2016 184.78 185.14 183.50 183.93 4,346,250 -1.16(-0.63%)
Nov 01, 2016 186.75 186.79 183.84 185.09 9,264,346 -1.27(-0.68%)
Oct 31, 2016 186.78 186.97 186.26 186.37 4,889,787 -0.05(-0.03%)
Oct 28, 2016 186.92 187.63 185.70 186.42 4,449,631 -0.55(-0.29%)
Oct 27, 2016 188.21 188.23 186.90 186.97 3,304,818 -0.51(-0.27%)
Oct 26, 2016 187.00 188.06 186.78 187.48 2,868,113 -0.39(-0.21%)
Oct 25, 2016 188.29 188.55 187.69 187.87 2,510,259 -0.60(-0.32%)
Oct 24, 2016 188.58 188.84 188.12 188.47 2,611,698 +0.83(+0.44%)
Oct 21, 2016 186.80 187.77 186.63 187.65 2,553,948 +0.09(+0.05%)
Oct 20, 2016 187.59 188.16 186.92 187.56 2,889,043 -0.32(-0.17%)
Oct 19, 2016 187.68 188.25 187.35 187.88 3,116,757 +0.46(+0.25%)
Oct 18, 2016 187.90 187.94 187.06 187.42 1,837,692 +1.15(+0.62%)
Oct 17, 2016 186.89 187.15 186.10 186.27 3,362,901 -0.62(-0.33%)
Oct 14, 2016 187.85 188.30 186.85 186.89 4,257,869 +0.02(+0.01%)
Oct 13, 2016 186.07 187.34 185.25 186.87 5,120,447 -0.58(-0.31%)
Oct 12, 2016 187.35 187.97 186.83 187.45 2,769,261 +0.23(+0.13%)
Oct 11, 2016 189.15 189.21 186.45 187.21 4,569,918 -2.34(-1.23%)
Oct 10, 2016 188.60 190.06 189.44 189.55 3,029,860 +0.95(+0.50%)
Oct 07, 2016 189.54 189.76 187.86 188.60 8,851,768 -0.74(-0.39%)
Oct 06, 2016 188.89 189.48 188.34 189.34 2,794,539 +0.18(+0.10%)
Oct 05, 2016 188.91 189.56 188.87 189.16 3,280,001 +0.83(+0.44%)
Oct 04, 2016 189.39 189.60 187.71 188.33 3,804,414 -0.83(-0.44%)
Oct 03, 2016 189.28 189.49 188.61 189.16 5,450,855 -0.59(-0.31%)
Sep 30, 2016 189.15 190.43 188.90 189.74 4,531,918 +1.41(+0.75%)
Sep 29, 2016 189.81 190.21 187.75 188.33 4,476,594 -1.71(-0.90%)
Sep 28, 2016 189.31 190.15 188.34 190.04 2,453,597 +0.99(+0.53%)
Sep 27, 2016 187.73 189.16 187.37 189.04 3,728,144 +1.14(+0.61%)
Sep 26, 2016 188.60 188.78 187.72 187.90 3,466,163 -1.57(-0.83%)
Sep 23, 2016 190.08 190.21 189.36 189.47 2,862,596 -1.00(-0.52%)
Sep 22, 2016 190.34 190.79 190.08 190.47 5,019,263 +1.16(+0.61%)
Sep 21, 2016 187.91 189.47 187.22 189.30 4,738,019 +2.09(+1.12%)
Sep 20, 2016 188.04 188.22 187.16 187.21 2,311,482 +0.02(+0.01%)
Sep 19, 2016 187.85 188.48 186.85 187.19 2,407,777 +0.09(+0.05%)
Sep 16, 2016 187.24 187.43 186.45 187.10 5,836,781 -0.78(-0.42%)
Sep 15, 2016 185.81 188.27 185.66 187.88 3,937,121 +1.88(+1.01%)
Sep 14, 2016 186.15 187.37 185.44 186.00 4,868,293 -0.10(-0.06%)
Sep 13, 2016 187.47 187.75 185.47 186.10 7,508,621 -2.74(-1.45%)
Sep 12, 2016 185.34 189.21 185.29 188.84 5,890,803 +2.68(+1.44%)
Sep 09, 2016 189.40 189.41 186.11 186.16 8,453,198 -4.57(-2.40%)
Sep 08, 2016 190.80 191.09 190.40 190.73 3,501,325 -0.45(-0.24%)
Sep 07, 2016 191.00 191.31 190.53 191.19 4,227,338 -0.03(-0.02%)
Sep 06, 2016 190.85 191.22 190.13 191.22 3,872,283 +0.64(+0.34%)
Sep 02, 2016 190.64 190.58 190.58 190.58 2,652,122 +0.83(+0.44%)
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.