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 (%)
May 31, 2016 183.09 183.21 181.88 182.49 4,149,438 -0.29(-0.16%)
May 27, 2016 182.18 182.77 182.77 182.77 2,877,699 +0.75(+0.41%)
May 26, 2016 182.13 182.35 181.69 182.02 2,338,513 +0.07(+0.04%)
May 25, 2016 181.43 182.38 181.40 181.95 2,836,350 +1.22(+0.68%)
May 24, 2016 179.27 181.06 179.23 180.73 3,021,744 +2.32(+1.30%)
May 23, 2016 178.66 178.97 178.22 178.41 2,448,948 -0.24(-0.14%)
May 20, 2016 178.18 179.19 178.10 178.66 3,073,626 +1.08(+0.61%)
May 19, 2016 177.39 177.83 176.29 177.57 4,439,037 -0.63(-0.35%)
May 18, 2016 177.74 179.36 177.06 178.21 4,919,471 +0.02(+0.01%)
May 17, 2016 179.50 179.81 177.57 178.19 5,015,269 -1.58(-0.88%)
May 16, 2016 178.19 180.27 178.15 179.77 3,047,195 +1.80(+1.01%)
May 13, 2016 179.27 179.84 177.71 177.97 5,618,058 -1.66(-0.92%)
May 12, 2016 180.23 180.40 178.57 179.63 3,870,806 +0.09(+0.05%)
May 11, 2016 180.77 181.13 179.55 179.55 3,602,664 -1.69(-0.93%)
May 10, 2016 179.74 181.25 179.68 181.23 3,340,457 +2.17(+1.21%)
May 09, 2016 178.73 179.43 178.56 179.06 3,263,411 +0.17(+0.10%)
May 06, 2016 177.44 178.89 177.27 178.89 2,755,952 +0.69(+0.39%)
May 05, 2016 178.70 179.06 177.76 178.20 2,513,056 -0.05(-0.03%)
May 04, 2016 178.23 178.96 177.74 178.25 2,854,419 -1.02(-0.57%)
May 03, 2016 179.53 179.80 178.50 179.27 3,937,418 -1.58(-0.87%)
May 02, 2016 179.93 181.01 179.47 180.85 4,021,677 +1.40(+0.78%)
Apr 29, 2016 179.75 180.08 178.28 179.45 5,043,234 -0.97(-0.54%)
Apr 28, 2016 181.26 182.38 179.94 180.42 5,104,516 -1.57(-0.86%)
Apr 27, 2016 181.22 182.43 180.91 182.00 3,256,931 +0.34(+0.19%)
Apr 26, 2016 181.76 182.17 181.17 181.66 2,578,647 +0.30(+0.17%)
Apr 25, 2016 181.10 181.38 180.45 181.35 3,199,525 -0.32(-0.18%)
Apr 22, 2016 181.34 181.95 180.78 181.68 3,799,265 -0.03(-0.01%)
Apr 21, 2016 182.70 182.80 181.42 181.70 3,432,239 -0.91(-0.50%)
Apr 20, 2016 182.54 183.38 182.06 182.61 2,842,513 +0.14(+0.08%)
Apr 19, 2016 182.35 182.76 181.67 182.47 3,931,785 +0.55(+0.30%)
Apr 18, 2016 180.09 181.95 179.98 181.92 4,016,216 +1.31(+0.73%)
Apr 15, 2016 180.89 180.93 180.33 180.60 3,269,898 -0.28(-0.16%)
Apr 14, 2016 180.91 181.35 180.51 180.89 2,902,619 +0.02(+0.01%)
Apr 13, 2016 179.96 180.92 179.84 180.87 3,694,499 +1.80(+1.00%)
Apr 12, 2016 177.56 179.33 177.11 179.07 2,836,200 +1.75(+0.99%)
Apr 11, 2016 178.45 179.15 177.28 177.32 3,172,407 -0.50(-0.28%)
Apr 08, 2016 178.52 178.95 177.25 177.83 2,812,077 +0.53(+0.30%)
Apr 07, 2016 178.38 178.70 176.57 177.30 8,312,893 -2.17(-1.21%)
Apr 06, 2016 177.62 179.52 177.34 179.47 3,349,234 +1.92(+1.08%)
Apr 05, 2016 177.97 178.42 177.26 177.55 3,540,947 -1.76(-0.98%)
Apr 04, 2016 179.85 180.03 179.01 179.31 3,527,682 -0.59(-0.33%)
Apr 01, 2016 177.68 180.09 177.37 179.89 4,771,688 +1.14(+0.64%)
Mar 31, 2016 179.02 179.44 178.52 178.75 5,321,743 -0.41(-0.23%)
Mar 30, 2016 178.41 179.84 178.75 179.17 3,191,748 +0.75(+0.42%)
Mar 29, 2016 176.29 178.41 175.97 178.41 4,530,607 +1.69(+0.95%)
Mar 28, 2016 177.04 177.22 176.24 176.73 2,632,553 +0.11(+0.06%)
Mar 24, 2016 175.64 176.62 176.62 176.62 3,835,738 -0.10(-0.06%)
Mar 23, 2016 177.44 177.64 176.50 176.72 3,446,339 -1.15(-0.65%)
Mar 22, 2016 177.16 178.43 176.99 177.87 5,350,928 -0.10(-0.06%)
Mar 21, 2016 177.44 178.18 177.19 177.97 5,538,440 +0.26(+0.15%)
Mar 18, 2016 177.55 178.03 177.19 177.72 7,291,765 +0.65(+0.37%)
Mar 17, 2016 175.81 177.51 175.38 177.06 5,986,159 +1.11(+0.63%)
Mar 16, 2016 174.34 176.28 174.29 175.95 4,080,297 +1.12(+0.64%)
Mar 15, 2016 174.16 174.88 173.89 174.83 4,897,372 -0.29(-0.17%)
Mar 14, 2016 174.86 175.62 174.52 175.13 5,323,255 -0.24(-0.14%)
Mar 11, 2016 174.06 175.40 173.96 175.37 3,109,944 +2.86(+1.66%)
Mar 10, 2016 172.92 173.88 170.74 172.51 3,909,966 +0.09(+0.06%)
Mar 09, 2016 172.40 172.75 171.59 172.42 3,764,837 +0.89(+0.52%)
Mar 08, 2016 172.38 172.89 171.42 171.53 3,848,847 -1.98(-1.14%)
Mar 07, 2016 172.42 173.89 172.31 173.51 4,496,547 +0.17(+0.10%)
Mar 04, 2016 172.99 174.13 172.15 173.34 4,028,336 +0.60(+0.35%)
Mar 03, 2016 171.88 172.78 171.32 172.74 3,587,746 +0.61(+0.35%)
Mar 02, 2016 170.96 172.14 170.58 172.12 5,147,073 +0.76(+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.