Skip to main content

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

575.13 +10.62 (+1.88%)
Streaming Delayed Price Updated: 2:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 211.85 211.85 210.97 211.07 2,939,615 -0.47(-0.22%)
Apr 27, 2017 211.71 211.86 211.00 211.53 3,852,187 +0.12(+0.06%)
Apr 26, 2017 211.50 212.38 211.33 211.41 5,442,812 -0.09(-0.04%)
Apr 25, 2017 210.94 211.87 210.85 211.50 4,710,340 +1.24(+0.59%)
Apr 24, 2017 210.32 210.50 209.80 210.26 7,190,422 +2.21(+1.06%)
Apr 21, 2017 208.59 208.62 207.59 208.05 3,937,760 -0.53(-0.25%)
Apr 20, 2017 207.62 209.10 207.28 208.57 5,438,007 +1.58(+0.76%)
Apr 19, 2017 207.94 208.32 206.74 207.00 2,625,234 -0.36(-0.17%)
Apr 18, 2017 207.22 207.90 206.66 207.36 3,117,340 -0.62(-0.30%)
Apr 17, 2017 206.68 207.98 206.49 207.98 2,998,904 +1.79(+0.87%)
Apr 13, 2017 207.13 207.89 206.19 206.20 3,408,173 -1.37(-0.66%)
Apr 12, 2017 208.13 208.30 207.27 207.57 3,806,864 -0.85(-0.41%)
Apr 11, 2017 208.26 208.50 206.88 208.42 3,064,725 -0.26(-0.13%)
Apr 10, 2017 208.69 209.46 208.14 208.68 2,180,747 +0.15(+0.07%)
Apr 07, 2017 208.48 209.24 208.04 208.53 2,585,913 -0.19(-0.09%)
Apr 06, 2017 208.34 209.25 207.86 208.72 2,643,669 +0.55(+0.26%)
Apr 05, 2017 209.46 210.46 207.97 208.18 6,613,770 -0.62(-0.30%)
Apr 04, 2017 208.34 208.87 207.97 208.79 3,448,214 +0.10(+0.05%)
Apr 03, 2017 209.27 207.40 208.70 7,270,705 -0.35(-0.17%)
Mar 31, 2017 209.14 209.69 208.96 209.05 6,333,957 -0.41(-0.19%)
Mar 30, 2017 208.77 209.70 208.60 209.46 2,861,333 +0.53(+0.25%)
Mar 29, 2017 208.35 209.07 208.11 208.93 4,782,497 +0.31(+0.15%)
Mar 28, 2017 206.81 209.06 206.72 208.62 3,381,884 +1.52(+0.74%)
Mar 27, 2017 205.64 207.38 205.38 207.09 3,819,364 -0.30(-0.14%)
Mar 24, 2017 207.79 208.37 206.55 207.39 4,681,635 -0.09(-0.04%)
Mar 23, 2017 207.47 208.64 207.11 207.48 6,967,172 -0.23(-0.11%)
Mar 22, 2017 207.28 207.99 206.64 207.71 4,129,482 +0.46(+0.22%)
Mar 21, 2017 210.55 210.64 207.09 207.25 5,599,039 -2.63(-1.26%)
Mar 20, 2017 210.15 210.42 209.52 209.89 2,832,555 -0.29(-0.14%)
Mar 17, 2017 210.86 210.96 210.16 210.17 3,447,565 -0.43(-0.20%)
Mar 16, 2017 211.07 211.15 210.18 210.60 5,276,381 -0.27(-0.13%)
Mar 15, 2017 209.70 211.35 209.46 210.88 4,487,682 +1.71(+0.82%)
Mar 14, 2017 209.35 209.42 208.48 209.16 3,346,645 -0.75(-0.36%)
Mar 13, 2017 209.74 209.95 209.42 209.91 2,225,161 +0.12(+0.06%)
Mar 10, 2017 210.07 210.11 208.84 209.79 3,280,414 +0.73(+0.35%)
Mar 09, 2017 208.92 209.40 208.09 209.06 2,920,120 +0.20(+0.10%)
Mar 08, 2017 209.51 209.74 208.67 208.86 4,088,824 -0.42(-0.20%)
Mar 07, 2017 209.52 209.88 209.01 209.28 8,277,554 -0.62(-0.29%)
Mar 06, 2017 209.65 210.18 209.22 209.89 3,713,481 -0.61(-0.29%)
Mar 03, 2017 210.24 210.63 209.85 210.51 3,499,453 +0.12(+0.06%)
Mar 02, 2017 211.48 211.48 210.27 210.38 3,679,253 -1.22(-0.58%)
Mar 01, 2017 210.41 212.12 210.40 211.60 5,219,577 +2.80(+1.34%)
Feb 28, 2017 208.94 209.15 208.34 208.81 3,834,478 -0.53(-0.25%)
Feb 27, 2017 208.88 209.46 208.62 209.33 2,776,138 +0.32(+0.16%)
Feb 24, 2017 207.84 209.01 207.80 209.01 2,810,467 +0.25(+0.12%)
Feb 23, 2017 209.11 209.11 207.92 208.75 2,552,253 +0.17(+0.08%)
Feb 22, 2017 208.32 208.76 208.16 208.59 3,362,875 -0.12(-0.06%)
Feb 21, 2017 207.90 208.91 207.89 208.71 2,960,294 +1.25(+0.60%)
Feb 17, 2017 207.45 207.45 207.45 0 +0.24(+0.11%)
Feb 16, 2017 207.39 207.55 206.44 207.22 3,878,130 -0.10(-0.05%)
Feb 15, 2017 206.07 207.55 206.01 207.32 4,305,903 +1.05(+0.51%)
Feb 14, 2017 205.29 206.28 204.91 206.27 3,443,889 +0.83(+0.40%)
Feb 13, 2017 204.88 205.72 204.82 205.44 3,010,908 +1.13(+0.55%)
Feb 10, 2017 203.90 204.56 203.78 204.31 3,059,573 +0.80(+0.39%)
Feb 09, 2017 202.60 203.83 202.58 203.51 3,726,646 +1.18(+0.59%)
Feb 08, 2017 201.76 202.45 201.51 202.33 2,238,541 +0.25(+0.12%)
Feb 07, 2017 202.46 202.69 201.86 202.09 2,657,768 -0.01(-0.00%)
Feb 06, 2017 201.99 202.39 201.72 202.09 1,908,284 -0.36(-0.18%)
Feb 03, 2017 201.95 202.58 201.63 202.45 2,094,739 +1.46(+0.72%)
Feb 02, 2017 200.54 201.31 200.20 201.00 3,623,449 +0.07(+0.04%)
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.