Skip to main content

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

574.19 +9.68 (+1.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 215.87 216.23 215.23 215.41 6,531,066 +0.34(+0.16%)
Jun 29, 2017 217.09 217.14 213.79 215.08 5,211,133 -1.83(-0.84%)
Jun 28, 2017 216.08 217.12 215.81 216.91 3,230,412 +1.82(+0.85%)
Jun 27, 2017 216.48 216.83 215.00 215.09 4,262,588 -1.63(-0.75%)
Jun 26, 2017 217.30 217.72 216.53 216.72 3,098,475 +0.13(+0.06%)
Jun 23, 2017 216.44 216.95 216.08 216.59 2,571,238 +0.22(+0.10%)
Jun 22, 2017 216.46 216.97 216.19 216.36 2,689,897 -0.07(-0.03%)
Jun 21, 2017 216.87 217.02 215.98 216.44 3,446,679 -0.09(-0.04%)
Jun 20, 2017 217.59 217.60 216.49 216.52 3,161,827 -1.42(-0.65%)
Jun 19, 2017 217.03 218.03 216.91 217.94 5,957,827 +1.95(+0.90%)
Jun 16, 2017 216.30 216.31 215.28 215.99 7,923,388 -0.18(-0.08%)
Jun 15, 2017 215.17 216.25 214.88 216.17 4,321,976 -0.41(-0.19%)
Jun 14, 2017 217.10 217.15 215.70 216.58 6,791,522 -0.24(-0.11%)
Jun 13, 2017 216.35 216.88 215.96 216.81 4,051,683 +1.06(+0.49%)
Jun 12, 2017 215.54 215.82 214.89 215.76 4,528,478 -0.03(-0.01%)
Jun 09, 2017 216.43 217.22 214.50 215.78 6,503,685 -0.34(-0.16%)
Jun 08, 2017 216.13 216.62 215.62 216.12 2,590,355 +0.06(+0.03%)
Jun 07, 2017 215.99 216.26 215.30 216.06 1,997,455 +0.35(+0.16%)
Jun 06, 2017 215.67 216.28 215.54 215.70 3,467,540 -0.58(-0.27%)
Jun 05, 2017 216.29 216.58 216.13 216.28 1,983,434 -0.14(-0.07%)
Jun 02, 2017 215.82 216.64 215.51 216.43 3,599,266 +0.69(+0.32%)
Jun 01, 2017 214.49 215.74 214.23 215.74 3,842,157 +1.75(+0.82%)
May 31, 2017 214.41 214.45 213.35 213.99 3,798,570 -0.16(-0.07%)
May 30, 2017 213.96 214.36 213.81 214.14 2,683,210 -0.13(-0.06%)
May 26, 2017 214.14 214.44 214.05 214.28 2,391,372 -0.04(-0.02%)
May 25, 2017 213.84 214.61 213.63 214.31 3,050,962 +1.01(+0.47%)
May 24, 2017 213.05 213.41 212.72 213.30 2,331,272 +0.53(+0.25%)
May 23, 2017 212.75 212.97 212.34 212.77 2,664,699 +0.46(+0.22%)
May 22, 2017 211.78 212.51 211.72 212.31 2,796,369 +1.00(+0.48%)
May 19, 2017 210.38 211.95 210.35 211.31 3,464,724 +1.47(+0.70%)
May 18, 2017 208.96 210.75 208.71 209.84 5,203,562 +0.75(+0.36%)
May 17, 2017 211.10 211.54 209.00 209.09 7,948,645 -3.74(-1.76%)
May 16, 2017 213.34 213.37 212.44 212.83 4,295,851 -0.18(-0.08%)
May 15, 2017 212.31 213.16 212.28 213.01 2,411,028 +1.08(+0.51%)
May 12, 2017 211.97 212.05 211.60 211.93 2,356,616 -0.33(-0.15%)
May 11, 2017 212.21 212.38 211.11 212.26 2,988,930 -0.39(-0.18%)
May 10, 2017 212.19 212.66 212.01 212.65 2,139,613 +0.34(+0.16%)
May 09, 2017 212.75 212.93 211.91 212.30 3,224,886 -0.16(-0.07%)
May 08, 2017 212.59 212.71 212.04 212.46 2,738,148 -0.08(-0.04%)
May 05, 2017 212.03 212.54 211.61 212.54 2,922,566 +0.91(+0.43%)
May 04, 2017 211.76 211.82 210.80 211.63 4,538,031 +0.14(+0.07%)
May 03, 2017 211.26 211.66 210.74 211.49 5,387,421 -0.21(-0.10%)
May 02, 2017 211.78 211.86 211.27 211.70 2,996,089 +0.08(+0.04%)
May 01, 2017 211.60 212.03 211.17 211.62 7,777,963 +0.58(+0.28%)
Apr 28, 2017 211.83 211.83 210.95 211.04 2,939,956 -0.47(-0.22%)
Apr 27, 2017 211.69 211.84 210.97 211.51 3,852,635 +0.12(+0.06%)
Apr 26, 2017 211.47 212.36 211.31 211.39 5,443,445 -0.09(-0.04%)
Apr 25, 2017 210.91 211.84 210.82 211.47 4,710,888 +1.24(+0.59%)
Apr 24, 2017 210.29 210.48 209.78 210.23 7,191,258 +2.21(+1.06%)
Apr 21, 2017 208.57 208.59 207.56 208.02 3,938,218 -0.53(-0.25%)
Apr 20, 2017 207.60 209.08 207.25 208.55 5,438,639 +1.58(+0.76%)
Apr 19, 2017 207.92 208.29 206.72 206.97 2,625,539 -0.36(-0.17%)
Apr 18, 2017 207.19 207.87 206.64 207.33 3,117,703 -0.63(-0.30%)
Apr 17, 2017 206.66 207.96 206.46 207.96 2,999,253 +1.79(+0.87%)
Apr 13, 2017 207.10 207.86 206.16 206.17 3,408,569 -1.37(-0.66%)
Apr 12, 2017 208.11 208.28 207.25 207.55 3,807,307 -0.85(-0.41%)
Apr 11, 2017 208.23 208.48 206.86 208.39 3,065,081 -0.26(-0.13%)
Apr 10, 2017 208.66 209.43 208.11 208.66 2,181,001 +0.15(+0.07%)
Apr 07, 2017 208.45 209.21 208.01 208.51 2,586,214 -0.19(-0.09%)
Apr 06, 2017 208.31 209.23 207.84 208.70 2,643,977 +0.55(+0.26%)
Apr 05, 2017 209.43 210.44 207.95 208.15 6,614,540 -0.62(-0.30%)
Apr 04, 2017 208.32 208.84 207.94 208.77 3,448,615 +0.10(+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.