Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 236.62 238.66 236.55 237.79 5,498,051 +2.15(+0.91%)
Nov 29, 2017 235.96 236.50 235.21 235.64 3,663,040 -0.15(-0.06%)
Nov 28, 2017 233.96 235.84 233.83 235.79 2,530,939 +2.35(+1.01%)
Nov 27, 2017 233.59 233.91 233.24 233.44 4,125,635 -0.07(-0.03%)
Nov 24, 2017 233.48 233.67 233.39 233.51 1,343,526 +0.49(+0.21%)
Nov 22, 2017 233.22 233.35 232.84 233.02 3,963,125 -0.17(-0.07%)
Nov 21, 2017 232.50 233.40 232.42 233.19 3,284,743 +1.50(+0.65%)
Nov 20, 2017 231.57 231.90 231.30 231.69 3,125,059 +0.37(+0.16%)
Nov 17, 2017 231.54 231.82 231.24 231.32 3,597,440 -0.63(-0.27%)
Nov 16, 2017 231.03 232.38 230.99 231.95 3,891,426 +1.93(+0.84%)
Nov 15, 2017 230.22 230.74 229.31 230.03 3,039,775 -1.25(-0.54%)
Nov 14, 2017 230.88 231.31 230.12 231.28 4,194,456 -0.46(-0.20%)
Nov 13, 2017 230.81 231.97 230.78 231.74 2,744,022 +0.26(+0.11%)
Nov 10, 2017 231.19 231.62 230.87 231.48 3,147,668 -0.16(-0.07%)
Nov 09, 2017 231.19 231.79 229.97 231.64 3,350,591 -0.85(-0.36%)
Nov 08, 2017 231.87 232.54 231.59 232.49 4,322,134 +0.40(+0.17%)
Nov 07, 2017 232.36 232.63 231.53 232.09 6,084,980 -0.11(-0.05%)
Nov 06, 2017 231.69 232.34 231.64 232.20 2,735,072 +0.39(+0.17%)
Nov 03, 2017 231.24 231.87 230.81 231.81 3,019,525 +0.72(+0.31%)
Nov 02, 2017 230.91 231.19 229.81 231.09 3,761,691 +0.12(+0.05%)
Nov 01, 2017 231.46 231.82 230.60 230.96 2,819,708 +0.37(+0.16%)
Oct 31, 2017 230.71 230.93 230.37 230.59 3,756,238 +0.26(+0.11%)
Oct 30, 2017 231.06 230.02 230.33 4,867,752 -0.79(-0.34%)
Oct 27, 2017 230.08 231.33 229.78 231.12 2,868,125 +1.83(+0.80%)
Oct 26, 2017 229.64 229.89 229.23 229.29 4,726,454 +0.28(+0.12%)
Oct 25, 2017 229.78 229.90 227.84 229.01 5,644,609 -1.08(-0.47%)
Oct 24, 2017 230.14 230.37 229.77 230.09 3,902,367 +0.35(+0.15%)
Oct 23, 2017 230.94 230.95 229.64 229.74 4,072,332 -0.88(-0.38%)
Oct 20, 2017 230.29 230.65 230.01 230.62 2,228,219 +1.18(+0.51%)
Oct 19, 2017 228.59 229.47 228.16 229.45 2,894,287 +0.09(+0.04%)
Oct 18, 2017 229.55 229.59 229.20 229.36 1,947,011 +0.20(+0.09%)
Oct 17, 2017 228.95 229.20 228.73 229.16 2,490,587 +0.14(+0.06%)
Oct 16, 2017 228.91 229.19 228.57 229.02 3,179,963 +0.38(+0.16%)
Oct 13, 2017 228.89 228.99 228.52 228.65 2,865,256 +0.26(+0.11%)
Oct 12, 2017 228.40 228.78 228.17 228.39 3,382,804 -0.33(-0.14%)
Oct 11, 2017 228.27 228.74 228.13 228.72 4,022,933 +0.33(+0.14%)
Oct 10, 2017 228.40 228.77 227.84 228.39 4,324,210 +0.59(+0.26%)
Oct 09, 2017 228.39 228.46 227.52 227.80 1,564,367 -0.38(-0.17%)
Oct 06, 2017 227.98 228.25 227.73 228.18 9,038,550 -0.24(-0.11%)
Oct 05, 2017 227.44 228.46 227.30 228.42 4,551,170 +1.32(+0.58%)
Oct 04, 2017 226.66 227.33 226.56 227.10 3,180,577 +0.29(+0.13%)
Oct 03, 2017 226.42 226.83 226.24 226.81 2,475,056 +0.53(+0.24%)
Oct 02, 2017 225.58 226.29 225.51 226.28 4,533,662 +0.93(+0.41%)
Sep 29, 2017 224.54 225.43 224.36 225.35 6,231,141 +0.83(+0.37%)
Sep 28, 2017 223.97 224.64 223.91 224.52 3,024,602 +0.24(+0.11%)
Sep 27, 2017 224.67 223.23 224.28 4,230,816 +0.87(+0.39%)
Sep 26, 2017 223.72 223.96 223.18 223.41 4,056,310 +0.13(+0.06%)
Sep 25, 2017 223.47 223.84 222.53 223.28 5,865,673 -0.43(-0.19%)
Sep 22, 2017 223.39 223.91 223.37 223.71 2,765,529 +0.01(+0.00%)
Sep 21, 2017 224.15 224.22 223.52 223.70 3,302,226 -0.66(-0.29%)
Sep 20, 2017 224.31 224.41 223.29 224.35 6,207,251 +0.13(+0.06%)
Sep 19, 2017 224.23 224.31 223.90 224.22 4,086,954 +0.21(+0.10%)
Sep 18, 2017 223.89 224.34 223.59 224.01 1,886,758 +0.50(+0.23%)
Sep 15, 2017 223.11 223.59 222.97 223.50 2,868,572 +0.28(+0.13%)
Sep 14, 2017 222.94 223.40 222.78 223.22 3,384,160 -0.08(-0.04%)
Sep 13, 2017 222.86 223.32 222.77 223.30 2,412,108 +0.10(+0.04%)
Sep 12, 2017 222.80 223.21 222.62 223.20 3,010,407 +0.80(+0.36%)
Sep 11, 2017 221.38 222.50 221.37 222.40 3,556,024 +2.40(+1.09%)
Sep 08, 2017 220.00 220.53 219.82 220.00 3,719,850 -0.37(-0.17%)
Sep 07, 2017 220.68 220.68 219.91 220.37 4,001,586 +0.00(+0.00%)
Sep 06, 2017 220.32 220.69 219.75 220.37 4,267,649 +0.74(+0.34%)
Sep 05, 2017 220.64 220.89 218.61 219.64 5,759,063 -1.59(-0.72%)
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.