Skip to main content

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

525.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 189.45 190.74 189.21 190.05 4,524,589 +1.41(+0.75%)
Sep 29, 2016 190.12 190.52 188.06 188.63 4,469,354 -1.71(-0.90%)
Sep 28, 2016 189.62 190.46 188.64 190.34 2,449,629 +1.00(+0.53%)
Sep 27, 2016 188.04 189.47 187.67 189.35 3,722,115 +1.14(+0.61%)
Sep 26, 2016 188.90 189.09 188.02 188.20 3,460,557 -1.57(-0.83%)
Sep 23, 2016 190.39 190.52 189.67 189.77 2,857,968 -1.00(-0.52%)
Sep 22, 2016 190.65 191.10 190.39 190.77 5,011,148 +1.16(+0.61%)
Sep 21, 2016 188.21 189.78 187.52 189.61 4,730,358 +2.09(+1.12%)
Sep 20, 2016 188.35 188.52 187.46 187.51 2,307,745 +0.02(+0.01%)
Sep 19, 2016 188.16 188.78 187.16 187.50 2,403,884 +0.09(+0.05%)
Sep 16, 2016 187.54 187.73 186.75 187.40 5,827,344 -0.78(-0.42%)
Sep 15, 2016 186.12 188.57 185.96 188.18 3,930,756 +1.89(+1.01%)
Sep 14, 2016 186.45 187.67 185.74 186.30 4,860,423 -0.10(-0.06%)
Sep 13, 2016 187.78 188.05 185.78 186.40 7,496,482 -2.75(-1.45%)
Sep 12, 2016 185.64 189.52 185.59 189.15 5,881,279 +2.69(+1.44%)
Sep 09, 2016 189.70 189.71 186.41 186.46 8,439,531 -4.58(-2.40%)
Sep 08, 2016 191.11 191.40 190.71 191.04 3,495,664 -0.45(-0.24%)
Sep 07, 2016 191.31 191.62 190.84 191.49 4,220,503 -0.03(-0.02%)
Sep 06, 2016 191.16 191.53 190.44 191.53 3,866,023 +0.64(+0.34%)
Sep 02, 2016 190.95 190.89 190.89 190.89 2,647,834 +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.