Skip to main content

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

525.92 +0.20 (+0.04%)
Streaming Delayed Price Updated: 1:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 190.27 190.37 189.26 190.06 2,912,623 -0.53(-0.28%)
Aug 30, 2016 190.84 191.08 190.02 190.59 1,780,986 -0.30(-0.15%)
Aug 29, 2016 190.11 191.15 190.05 190.88 1,813,842 +0.90(+0.48%)
Aug 26, 2016 190.50 191.57 189.06 189.98 4,958,967 -0.34(-0.18%)
Aug 25, 2016 190.06 190.75 189.91 190.32 5,626,194 -0.19(-0.10%)
Aug 24, 2016 191.28 191.37 190.05 190.51 1,756,589 -0.90(-0.47%)
Aug 23, 2016 191.67 192.00 191.37 191.41 1,953,494 +0.40(+0.21%)
Aug 22, 2016 190.84 191.28 190.44 191.01 1,310,111 -0.06(-0.03%)
Aug 19, 2016 190.87 191.24 190.36 191.07 1,907,260 -0.30(-0.15%)
Aug 18, 2016 190.88 191.37 190.78 191.37 2,172,473 +0.44(+0.23%)
Aug 17, 2016 190.59 191.05 189.74 190.93 3,339,963 +0.35(+0.18%)
Aug 16, 2016 191.11 191.17 190.56 190.58 3,437,523 -0.97(-0.51%)
Aug 15, 2016 191.36 191.89 191.36 191.55 1,539,136 +0.57(+0.30%)
Aug 12, 2016 190.85 191.20 190.59 190.98 1,798,524 -0.16(-0.08%)
Aug 11, 2016 190.83 191.40 190.54 191.13 2,061,288 +0.88(+0.46%)
Aug 10, 2016 190.88 190.94 189.90 190.26 3,192,660 -0.47(-0.25%)
Aug 09, 2016 190.73 191.24 190.41 190.73 1,916,533 +0.12(+0.06%)
Aug 08, 2016 190.93 191.04 190.36 190.60 1,812,710 -0.10(-0.05%)
Aug 05, 2016 189.94 190.78 189.78 190.71 3,852,317 +1.50(+0.79%)
Aug 04, 2016 189.11 189.51 188.68 189.21 2,459,864 +0.17(+0.09%)
Aug 03, 2016 188.39 189.04 188.09 189.03 2,816,691 +0.56(+0.30%)
Aug 02, 2016 189.41 189.55 187.59 188.47 5,562,440 -1.12(-0.59%)
Aug 01, 2016 189.90 190.27 189.19 189.60 4,249,458 -0.22(-0.11%)
Jul 29, 2016 189.25 190.18 188.95 189.81 3,558,955 +0.29(+0.15%)
Jul 28, 2016 189.07 189.81 188.62 189.53 2,121,888 +0.23(+0.12%)
Jul 27, 2016 189.86 189.94 188.52 189.30 5,455,410 -0.19(-0.10%)
Jul 26, 2016 189.34 189.86 188.62 189.49 3,555,992 +0.08(+0.04%)
Jul 25, 2016 189.70 189.76 188.81 189.41 1,958,902 -0.49(-0.26%)
Jul 22, 2016 189.19 189.98 188.93 189.90 5,446,090 +0.83(+0.44%)
Jul 21, 2016 189.66 189.90 188.61 189.07 2,060,729 -0.69(-0.36%)
Jul 20, 2016 189.48 190.01 189.03 189.76 2,113,438 +0.80(+0.42%)
Jul 19, 2016 188.78 189.02 188.52 188.96 2,169,241 -0.21(-0.11%)
Jul 18, 2016 188.77 189.37 188.53 189.17 4,731,564 +0.52(+0.28%)
Jul 15, 2016 189.51 189.53 188.22 188.65 4,241,720 -0.28(-0.15%)
Jul 14, 2016 189.17 189.41 188.53 188.93 6,139,336 +1.03(+0.55%)
Jul 13, 2016 188.34 188.36 187.40 187.89 4,424,137 -0.02(-0.01%)
Jul 12, 2016 187.55 188.21 187.31 187.91 5,423,903 +1.31(+0.70%)
Jul 11, 2016 186.38 187.13 186.17 186.60 3,782,753 +0.70(+0.38%)
Jul 08, 2016 184.49 186.15 183.11 185.89 3,691,132 +2.78(+1.52%)
Jul 07, 2016 183.47 184.14 182.40 183.11 4,010,442 -0.16(-0.09%)
Jul 06, 2016 181.69 183.40 181.02 183.27 7,216,204 +1.04(+0.57%)
Jul 05, 2016 182.66 182.77 181.58 182.22 7,147,966 -1.30(-0.71%)
Jul 01, 2016 183.02 183.52 183.52 183.52 5,457,380 +0.55(+0.30%)
Jun 30, 2016 181.16 183.16 180.57 182.97 6,932,141 +2.35(+1.30%)
Jun 29, 2016 179.07 180.89 178.97 180.62 8,329,269 +2.97(+1.67%)
Jun 28, 2016 176.14 177.65 175.81 177.65 8,144,903 +3.26(+1.87%)
Jun 27, 2016 176.24 176.25 173.66 174.39 9,262,484 -3.35(-1.89%)
Jun 24, 2016 178.04 180.85 177.22 177.75 17,495,400 -6.53(-3.54%)
Jun 23, 2016 183.40 184.29 182.94 184.28 3,116,200 +2.37(+1.30%)
Jun 22, 2016 182.38 183.14 181.76 181.90 3,586,283 -0.30(-0.17%)
Jun 21, 2016 182.08 182.60 181.63 182.21 3,113,332 +0.50(+0.28%)
Jun 20, 2016 182.53 183.22 181.59 181.71 5,080,872 +1.19(+0.66%)
Jun 17, 2016 181.08 181.13 179.85 180.51 4,223,222 -0.68(-0.38%)
Jun 16, 2016 179.78 181.38 178.77 181.19 4,334,137 +0.59(+0.33%)
Jun 15, 2016 181.35 182.05 180.46 180.61 4,454,184 -0.32(-0.18%)
Jun 14, 2016 180.91 181.52 179.94 180.93 5,506,590 -0.33(-0.18%)
Jun 13, 2016 182.09 182.95 181.19 181.25 4,229,554 -1.44(-0.79%)
Jun 10, 2016 183.04 183.38 182.14 182.70 3,762,024 -1.74(-0.94%)
Jun 09, 2016 183.94 184.57 183.68 184.44 2,490,056 -0.22(-0.12%)
Jun 08, 2016 184.21 184.82 184.10 184.66 1,878,547 +0.59(+0.32%)
Jun 07, 2016 183.97 184.66 183.94 184.07 2,994,463 +0.22(+0.12%)
Jun 06, 2016 183.25 184.16 183.07 183.85 3,441,334 +1.01(+0.55%)
Jun 03, 2016 182.83 183.23 181.65 182.84 3,846,722 -0.61(-0.33%)
Jun 02, 2016 182.46 183.45 181.96 183.45 4,214,087 +0.60(+0.33%)
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.