Skip to main content

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

575.06 +10.55 (+1.87%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 197.37 197.37 197.37 0 -0.67(-0.34%)
Dec 29, 2016 198.12 198.47 197.56 198.03 5,112,100 -0.02(-0.01%)
Dec 28, 2016 199.96 199.96 197.94 198.05 4,528,773 -1.64(-0.82%)
Dec 27, 2016 199.47 200.09 199.47 199.69 2,919,057 +0.56(+0.28%)
Dec 23, 2016 199.13 199.13 199.13 0 +0.13(+0.07%)
Dec 22, 2016 199.10 199.22 198.51 199.00 2,595,737 -0.29(-0.15%)
Dec 21, 2016 199.72 199.86 199.25 199.29 3,214,169 -0.50(-0.25%)
Dec 20, 2016 199.58 199.95 199.34 199.78 4,117,118 +0.78(+0.39%)
Dec 19, 2016 198.79 199.46 198.66 199.00 4,897,255 +0.37(+0.18%)
Dec 16, 2016 199.45 199.51 198.29 198.63 5,953,587 -0.31(-0.15%)
Dec 15, 2016 198.43 199.88 198.29 198.94 5,657,042 +0.66(+0.33%)
Dec 14, 2016 199.51 200.25 197.73 198.27 9,683,972 -1.51(-0.76%)
Dec 13, 2016 199.20 200.34 199.16 199.78 6,810,791 +1.29(+0.65%)
Dec 12, 2016 198.64 199.12 198.07 198.49 5,436,964 -0.24(-0.12%)
Dec 09, 2016 197.75 198.74 197.72 198.74 5,141,720 +1.26(+0.64%)
Dec 08, 2016 197.04 198.00 196.74 197.48 5,351,994 +0.47(+0.24%)
Dec 07, 2016 194.36 197.09 194.21 197.01 4,011,263 +2.51(+1.29%)
Dec 06, 2016 194.08 194.52 193.57 194.50 3,582,256 +0.70(+0.36%)
Dec 05, 2016 193.58 194.22 193.37 193.80 2,799,548 +1.12(+0.58%)
Dec 02, 2016 192.70 193.20 192.34 192.68 3,794,443 +0.16(+0.08%)
Dec 01, 2016 193.61 193.62 192.26 192.53 4,405,649 -0.70(-0.36%)
Nov 30, 2016 194.45 194.59 193.22 193.22 7,164,567 -0.58(-0.30%)
Nov 29, 2016 193.47 194.26 193.14 193.80 4,092,587 +0.31(+0.16%)
Nov 28, 2016 194.01 194.29 193.31 193.49 5,526,966 -0.86(-0.44%)
Nov 25, 2016 193.95 194.35 193.89 194.34 2,121,905 +0.71(+0.37%)
Nov 23, 2016 193.63 193.63 193.63 0 +0.21(+0.11%)
Nov 22, 2016 193.46 193.68 192.75 193.43 3,510,861 +0.32(+0.17%)
Nov 21, 2016 192.26 193.15 192.12 193.10 3,647,468 +1.40(+0.73%)
Nov 18, 2016 192.16 192.34 191.48 191.71 5,242,964 -0.38(-0.20%)
Nov 17, 2016 191.30 192.16 191.17 192.09 6,591,978 +0.86(+0.45%)
Nov 16, 2016 190.83 191.35 190.73 191.23 4,870,887 -0.24(-0.13%)
Nov 15, 2016 190.40 191.47 190.16 191.47 6,082,209 +1.51(+0.79%)
Nov 14, 2016 190.47 190.58 189.23 189.96 4,296,637 +0.05(+0.03%)
Nov 11, 2016 189.55 190.08 188.88 189.91 8,442,143 -0.34(-0.18%)
Nov 10, 2016 189.88 191.50 188.79 190.25 9,329,030 +0.38(+0.20%)
Nov 09, 2016 186.23 190.44 186.19 189.88 11,243,393 +2.08(+1.11%)
Nov 08, 2016 186.59 188.40 186.31 187.80 7,358,334 +0.86(+0.46%)
Nov 07, 2016 185.48 187.00 185.34 186.94 9,633,436 +4.06(+2.22%)
Nov 04, 2016 183.25 184.10 182.79 182.88 4,508,723 -0.31(-0.17%)
Nov 03, 2016 184.19 184.40 182.85 183.19 4,288,205 -0.77(-0.42%)
Nov 02, 2016 184.80 185.16 183.53 183.95 4,345,750 -1.16(-0.63%)
Nov 01, 2016 186.77 186.81 183.86 185.11 9,263,281 -1.27(-0.68%)
Oct 31, 2016 186.80 187.00 186.28 186.39 4,889,225 -0.05(-0.03%)
Oct 28, 2016 186.94 187.65 185.72 186.44 4,449,119 -0.55(-0.29%)
Oct 27, 2016 188.24 188.25 186.92 186.99 3,304,438 -0.51(-0.27%)
Oct 26, 2016 187.02 188.09 186.80 187.50 2,867,783 -0.39(-0.21%)
Oct 25, 2016 188.31 188.57 187.71 187.90 2,509,971 -0.60(-0.32%)
Oct 24, 2016 188.60 188.86 188.14 188.50 2,611,398 +0.83(+0.44%)
Oct 21, 2016 186.82 187.79 186.65 187.67 2,553,655 +0.09(+0.05%)
Oct 20, 2016 187.62 188.18 186.94 187.58 2,888,711 -0.32(-0.17%)
Oct 19, 2016 187.70 188.27 187.37 187.90 3,116,398 +0.46(+0.25%)
Oct 18, 2016 187.92 187.97 187.08 187.44 1,837,480 +1.15(+0.62%)
Oct 17, 2016 186.91 187.18 186.12 186.29 3,362,515 -0.62(-0.33%)
Oct 14, 2016 187.87 188.32 186.87 186.91 4,257,380 +0.02(+0.01%)
Oct 13, 2016 186.09 187.36 185.27 186.89 5,119,858 -0.58(-0.31%)
Oct 12, 2016 187.37 187.99 186.85 187.47 2,768,943 +0.24(+0.13%)
Oct 11, 2016 189.17 189.23 186.47 187.23 4,569,393 -2.34(-1.23%)
Oct 10, 2016 188.62 190.08 189.47 189.57 3,029,512 +0.95(+0.50%)
Oct 07, 2016 189.56 189.78 187.88 188.62 8,850,750 -0.74(-0.39%)
Oct 06, 2016 188.91 189.50 188.37 189.36 2,794,218 +0.18(+0.10%)
Oct 05, 2016 188.93 189.58 188.89 189.18 3,279,624 +0.83(+0.44%)
Oct 04, 2016 189.41 189.62 187.73 188.35 3,803,977 -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.