Skip to main content

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

564.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 240.30 240.30 240.30 0 -0.84(-0.35%)
Dec 28, 2017 241.15 241.22 240.80 241.14 2,924,390 +0.45(+0.19%)
Dec 27, 2017 240.70 241.04 240.44 240.69 3,713,323 +0.15(+0.06%)
Dec 26, 2017 240.47 240.77 240.30 240.54 3,132,866 -0.30(-0.13%)
Dec 22, 2017 240.93 240.97 240.31 240.85 5,121,094 -0.06(-0.03%)
Dec 21, 2017 241.04 241.63 240.68 240.91 4,347,667 +0.48(+0.20%)
Dec 20, 2017 241.52 241.60 240.13 240.43 3,373,967 -0.12(-0.05%)
Dec 19, 2017 241.76 241.76 240.49 240.55 5,804,482 -0.95(-0.40%)
Dec 18, 2017 241.36 241.83 241.29 241.50 6,341,102 +1.50(+0.62%)
Dec 15, 2017 239.04 240.42 238.96 240.01 8,607,325 +2.01(+0.84%)
Dec 14, 2017 239.25 239.37 237.92 238.00 6,741,821 -0.93(-0.39%)
Dec 13, 2017 239.22 239.67 238.87 238.93 3,805,363 -0.05(-0.02%)
Dec 12, 2017 239.35 239.46 238.59 238.98 3,788,864 +0.37(+0.15%)
Dec 11, 2017 238.61 238.62 237.83 238.61 3,890,528 +0.82(+0.34%)
Dec 08, 2017 237.76 237.86 237.14 237.79 2,951,034 +1.29(+0.55%)
Dec 07, 2017 235.66 236.85 235.54 236.50 5,532,272 +0.71(+0.30%)
Dec 06, 2017 235.90 236.24 235.39 235.79 2,581,887 +0.00(+0.00%)
Dec 05, 2017 237.03 237.50 235.61 3,271,697 +0.00(+0.00%)
Dec 04, 2017 238.53 238.64 236.59 236.62 5,890,071 -0.25(-0.11%)
Dec 01, 2017 237.18 237.65 234.75 236.87 7,087,980 -0.56(-0.24%)
Nov 30, 2017 236.26 238.30 236.19 237.43 5,506,327 +2.14(+0.91%)
Nov 29, 2017 235.61 236.14 234.86 235.29 3,668,554 -0.15(-0.06%)
Nov 28, 2017 233.60 235.48 233.48 235.44 2,534,748 +2.35(+1.01%)
Nov 27, 2017 233.24 233.56 232.89 233.09 4,131,846 -0.07(-0.03%)
Nov 24, 2017 233.13 233.32 233.04 233.16 1,345,548 +0.49(+0.21%)
Nov 22, 2017 232.87 233.00 232.49 232.67 3,969,090 -0.17(-0.07%)
Nov 21, 2017 232.15 233.05 232.07 232.84 3,289,688 +1.50(+0.65%)
Nov 20, 2017 231.22 231.55 230.95 231.34 3,129,763 +0.36(+0.16%)
Nov 17, 2017 231.19 231.47 230.89 230.97 3,602,855 -0.63(-0.27%)
Nov 16, 2017 230.68 232.03 230.64 231.60 3,897,283 +1.92(+0.84%)
Nov 15, 2017 229.87 230.39 228.97 229.68 3,044,351 -1.25(-0.54%)
Nov 14, 2017 230.54 230.96 229.77 230.93 4,200,770 -0.46(-0.20%)
Nov 13, 2017 230.47 231.62 230.43 231.39 2,748,152 +0.26(+0.11%)
Nov 10, 2017 230.84 231.27 230.53 231.13 3,152,407 -0.16(-0.07%)
Nov 09, 2017 230.85 231.44 229.62 231.29 3,355,634 -0.84(-0.36%)
Nov 08, 2017 231.52 232.19 231.25 232.14 4,328,640 +0.40(+0.17%)
Nov 07, 2017 232.01 232.28 231.19 231.74 6,094,140 -0.12(-0.05%)
Nov 06, 2017 231.34 231.99 231.29 231.85 2,739,189 +0.39(+0.17%)
Nov 03, 2017 230.89 231.52 230.47 231.46 3,024,071 +0.72(+0.31%)
Nov 02, 2017 230.56 230.85 229.47 230.74 3,767,353 +0.12(+0.05%)
Nov 01, 2017 231.11 231.47 230.25 230.62 2,823,952 +0.37(+0.16%)
Oct 31, 2017 230.36 230.58 230.02 230.24 3,761,893 +0.26(+0.11%)
Oct 30, 2017 230.72 229.67 229.98 4,875,079 -0.79(-0.34%)
Oct 27, 2017 229.74 230.98 229.43 230.78 2,872,443 +1.83(+0.80%)
Oct 26, 2017 229.30 229.55 228.89 228.94 4,733,569 +0.28(+0.12%)
Oct 25, 2017 229.43 229.56 227.49 228.67 5,653,106 -1.08(-0.47%)
Oct 24, 2017 229.80 230.02 229.42 229.74 3,908,241 +0.35(+0.15%)
Oct 23, 2017 230.60 230.61 229.30 229.40 4,078,462 -0.88(-0.38%)
Oct 20, 2017 229.95 230.30 229.66 230.28 2,231,573 +1.17(+0.51%)
Oct 19, 2017 228.25 229.12 227.81 229.10 2,898,644 +0.09(+0.04%)
Oct 18, 2017 229.20 229.25 228.85 229.01 1,949,941 +0.20(+0.09%)
Oct 17, 2017 228.60 228.85 228.38 228.82 2,494,336 +0.14(+0.06%)
Oct 16, 2017 228.56 228.84 228.22 228.68 3,184,750 +0.37(+0.16%)
Oct 13, 2017 228.54 228.64 228.18 228.30 2,869,570 +0.26(+0.11%)
Oct 12, 2017 228.05 228.44 227.83 228.04 3,387,896 -0.33(-0.14%)
Oct 11, 2017 227.93 228.40 227.79 228.37 4,028,989 +0.33(+0.14%)
Oct 10, 2017 228.05 228.43 227.49 228.04 4,330,719 +0.59(+0.26%)
Oct 09, 2017 228.04 228.12 227.18 227.46 1,566,722 -0.38(-0.17%)
Oct 06, 2017 227.64 227.91 227.39 227.84 9,052,156 -0.24(-0.11%)
Oct 05, 2017 227.09 228.12 226.96 228.08 4,558,021 +1.32(+0.58%)
Oct 04, 2017 226.32 226.99 226.22 226.76 3,185,364 +0.29(+0.13%)
Oct 03, 2017 226.08 226.49 225.90 226.47 2,478,782 +0.53(+0.24%)
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.