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 (%)
Dec 30, 2016 197.69 197.69 197.69 0 -0.67(-0.34%)
Dec 29, 2016 198.44 198.79 197.88 198.35 5,103,825 -0.02(-0.01%)
Dec 28, 2016 200.29 200.29 198.26 198.37 4,521,442 -1.64(-0.82%)
Dec 27, 2016 199.79 200.42 199.79 200.01 2,914,332 +0.56(+0.28%)
Dec 23, 2016 199.45 199.45 199.45 0 +0.13(+0.07%)
Dec 22, 2016 199.43 199.54 198.83 199.32 2,591,535 -0.29(-0.15%)
Dec 21, 2016 200.04 200.18 199.57 199.61 3,208,966 -0.50(-0.25%)
Dec 20, 2016 199.91 200.27 199.67 200.11 4,110,454 +0.79(+0.39%)
Dec 19, 2016 199.11 199.78 198.98 199.32 4,889,329 +0.37(+0.18%)
Dec 16, 2016 199.78 199.84 198.61 198.95 5,943,951 -0.31(-0.15%)
Dec 15, 2016 198.75 200.20 198.62 199.26 5,647,886 +0.66(+0.33%)
Dec 14, 2016 199.84 200.58 198.05 198.60 9,668,298 -1.51(-0.76%)
Dec 13, 2016 199.52 200.67 199.49 200.11 6,799,767 +1.29(+0.65%)
Dec 12, 2016 198.96 199.44 198.40 198.81 5,428,164 -0.25(-0.12%)
Dec 09, 2016 198.07 199.06 198.05 199.06 5,133,398 +1.26(+0.64%)
Dec 08, 2016 197.35 198.32 197.06 197.80 5,343,332 +0.47(+0.24%)
Dec 07, 2016 194.67 197.41 194.53 197.33 4,004,770 +2.52(+1.29%)
Dec 06, 2016 194.39 194.84 193.89 194.81 3,576,458 +0.70(+0.36%)
Dec 05, 2016 193.90 194.53 193.68 194.11 2,795,017 +1.12(+0.58%)
Dec 02, 2016 193.01 193.51 192.66 193.00 3,788,301 +0.16(+0.08%)
Dec 01, 2016 193.92 193.93 192.57 192.84 4,398,518 -0.70(-0.36%)
Nov 30, 2016 194.77 194.91 193.54 193.54 7,152,971 -0.58(-0.30%)
Nov 29, 2016 193.78 194.58 193.45 194.11 4,085,963 +0.31(+0.16%)
Nov 28, 2016 194.32 194.60 193.62 193.80 5,518,020 -0.86(-0.44%)
Nov 25, 2016 194.26 194.66 194.20 194.66 2,118,471 +0.71(+0.37%)
Nov 23, 2016 193.95 193.95 193.95 0 +0.21(+0.11%)
Nov 22, 2016 193.77 193.99 193.07 193.74 3,505,179 +0.32(+0.17%)
Nov 21, 2016 192.57 193.46 192.43 193.41 3,641,565 +1.40(+0.73%)
Nov 18, 2016 192.47 192.66 191.79 192.02 5,234,478 -0.38(-0.20%)
Nov 17, 2016 191.61 192.47 191.48 192.40 6,581,309 +0.86(+0.45%)
Nov 16, 2016 191.13 191.66 191.04 191.54 4,863,003 -0.25(-0.13%)
Nov 15, 2016 190.71 191.78 190.47 191.78 6,072,365 +1.51(+0.79%)
Nov 14, 2016 190.78 190.89 189.54 190.27 4,289,683 +0.05(+0.03%)
Nov 11, 2016 189.86 190.38 189.19 190.22 8,428,479 -0.34(-0.18%)
Nov 10, 2016 190.18 191.81 189.10 190.56 9,313,930 +0.38(+0.20%)
Nov 09, 2016 186.53 190.75 186.50 190.18 11,225,195 +2.08(+1.11%)
Nov 08, 2016 186.89 188.71 186.61 188.10 7,346,425 +0.86(+0.46%)
Nov 07, 2016 185.78 187.30 185.64 187.24 9,617,844 +4.06(+2.22%)
Nov 04, 2016 183.54 184.40 183.09 183.18 4,501,426 -0.31(-0.17%)
Nov 03, 2016 184.49 184.70 183.15 183.48 4,281,264 -0.77(-0.42%)
Nov 02, 2016 185.10 185.47 183.82 184.25 4,338,717 -1.16(-0.63%)
Nov 01, 2016 187.07 187.12 184.16 185.41 9,248,288 -1.27(-0.68%)
Oct 31, 2016 187.10 187.30 186.58 186.69 4,881,312 -0.05(-0.03%)
Oct 28, 2016 187.25 187.96 186.02 186.74 4,441,918 -0.55(-0.29%)
Oct 27, 2016 188.54 188.56 187.22 187.29 3,299,090 -0.52(-0.27%)
Oct 26, 2016 187.33 188.39 187.10 187.81 2,863,141 -0.39(-0.21%)
Oct 25, 2016 188.62 188.88 188.02 188.20 2,505,909 -0.60(-0.32%)
Oct 24, 2016 188.91 189.17 188.45 188.80 2,607,171 +0.83(+0.44%)
Oct 21, 2016 187.12 188.09 186.95 187.97 2,549,521 +0.09(+0.05%)
Oct 20, 2016 187.92 188.49 187.25 187.88 2,884,036 -0.32(-0.17%)
Oct 19, 2016 188.01 188.57 187.68 188.21 3,111,354 +0.46(+0.25%)
Oct 18, 2016 188.23 188.27 187.39 187.75 1,834,506 +1.15(+0.62%)
Oct 17, 2016 187.21 187.48 186.43 186.59 3,357,072 -0.62(-0.33%)
Oct 14, 2016 188.17 188.63 187.18 187.21 4,250,489 +0.02(+0.01%)
Oct 13, 2016 186.39 187.67 185.57 187.19 5,111,571 -0.58(-0.31%)
Oct 12, 2016 187.68 188.30 187.16 187.77 2,764,461 +0.23(+0.13%)
Oct 11, 2016 189.47 189.54 186.78 187.54 4,561,997 -2.34(-1.23%)
Oct 10, 2016 188.93 190.39 189.77 189.88 3,024,608 +0.95(+0.50%)
Oct 07, 2016 189.87 190.09 188.18 188.93 8,836,425 -0.74(-0.39%)
Oct 06, 2016 189.22 189.81 188.67 189.67 2,789,696 +0.18(+0.10%)
Oct 05, 2016 189.24 189.89 189.20 189.48 3,274,316 +0.83(+0.44%)
Oct 04, 2016 189.72 189.93 188.03 188.65 3,797,820 -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.