Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 240.27 240.27 240.27 0 -0.84(-0.35%)
Dec 28, 2017 241.12 241.19 240.77 241.11 2,924,730 +0.45(+0.19%)
Dec 27, 2017 240.68 241.01 240.42 240.67 3,713,755 +0.15(+0.06%)
Dec 26, 2017 240.44 240.75 240.27 240.51 3,133,231 -0.30(-0.13%)
Dec 22, 2017 240.90 240.94 240.28 240.82 5,121,691 -0.06(-0.03%)
Dec 21, 2017 241.01 241.60 240.65 240.88 4,348,173 +0.48(+0.20%)
Dec 20, 2017 241.49 241.57 240.11 240.40 3,374,360 -0.12(-0.05%)
Dec 19, 2017 241.73 241.73 240.46 240.52 5,805,157 -0.95(-0.40%)
Dec 18, 2017 241.33 241.81 241.26 241.48 6,341,840 +1.50(+0.62%)
Dec 15, 2017 239.01 240.39 238.93 239.98 8,608,326 +2.01(+0.84%)
Dec 14, 2017 239.22 239.34 237.89 237.97 6,742,605 -0.92(-0.39%)
Dec 13, 2017 239.19 239.64 238.84 238.90 3,805,806 -0.05(-0.02%)
Dec 12, 2017 239.32 239.43 238.56 238.95 3,789,304 +0.36(+0.15%)
Dec 11, 2017 238.59 238.59 237.80 238.59 3,890,980 +0.82(+0.34%)
Dec 08, 2017 237.73 237.83 237.11 237.77 2,951,377 +1.29(+0.55%)
Dec 07, 2017 235.63 236.82 235.52 236.48 5,532,916 +0.71(+0.30%)
Dec 06, 2017 235.87 236.21 235.37 235.77 2,582,187 +0.00(+0.00%)
Dec 05, 2017 237.00 237.47 235.58 3,272,078 +0.00(+0.00%)
Dec 04, 2017 238.51 238.61 236.57 236.59 5,890,756 -0.25(-0.11%)
Dec 01, 2017 237.15 237.62 234.72 236.84 7,088,804 -0.56(-0.24%)
Nov 30, 2017 236.24 238.27 236.17 237.40 5,506,968 +2.14(+0.91%)
Nov 29, 2017 235.58 236.12 234.83 235.26 3,668,980 -0.15(-0.06%)
Nov 28, 2017 233.58 235.46 233.45 235.41 2,535,043 +2.35(+1.01%)
Nov 27, 2017 233.21 233.53 232.87 233.06 4,132,326 -0.07(-0.03%)
Nov 24, 2017 233.11 233.29 233.01 233.13 1,345,705 +0.49(+0.21%)
Nov 22, 2017 232.84 232.97 232.47 232.64 3,969,552 -0.17(-0.07%)
Nov 21, 2017 232.12 233.03 232.05 232.81 3,290,071 +1.50(+0.65%)
Nov 20, 2017 231.19 231.52 230.93 231.31 3,130,127 +0.36(+0.16%)
Nov 17, 2017 231.17 231.44 230.87 230.94 3,603,274 -0.63(-0.27%)
Nov 16, 2017 230.65 232.00 230.62 231.58 3,897,737 +1.92(+0.84%)
Nov 15, 2017 229.84 230.37 228.94 229.66 3,044,705 -1.25(-0.54%)
Nov 14, 2017 230.51 230.94 229.74 230.90 4,201,258 -0.46(-0.20%)
Nov 13, 2017 230.44 231.60 230.40 231.36 2,748,472 +0.26(+0.11%)
Nov 10, 2017 230.81 231.25 230.50 231.10 3,152,773 -0.16(-0.07%)
Nov 09, 2017 230.82 231.42 229.59 231.26 3,356,024 -0.85(-0.36%)
Nov 08, 2017 231.50 232.16 231.22 232.11 4,329,144 +0.40(+0.17%)
Nov 07, 2017 231.99 232.25 231.16 231.71 6,094,849 -0.11(-0.05%)
Nov 06, 2017 231.31 231.96 231.26 231.82 2,739,508 +0.39(+0.17%)
Nov 03, 2017 230.87 231.50 230.44 231.43 3,024,422 +0.72(+0.31%)
Nov 02, 2017 230.54 230.82 229.44 230.71 3,767,792 +0.12(+0.05%)
Nov 01, 2017 231.09 231.44 230.22 230.59 2,824,281 +0.37(+0.16%)
Oct 31, 2017 230.33 230.55 229.99 230.22 3,762,330 +0.26(+0.11%)
Oct 30, 2017 230.69 229.65 229.96 4,875,646 -0.79(-0.34%)
Oct 27, 2017 229.71 230.95 229.41 230.75 2,872,777 +1.83(+0.80%)
Oct 26, 2017 229.27 229.52 228.86 228.92 4,734,120 +0.28(+0.12%)
Oct 25, 2017 229.41 229.53 227.47 228.64 5,653,764 -1.08(-0.47%)
Oct 24, 2017 229.77 229.99 229.40 229.72 3,908,695 +0.35(+0.15%)
Oct 23, 2017 230.57 230.58 229.27 229.37 4,078,937 -0.88(-0.38%)
Oct 20, 2017 229.92 230.28 229.64 230.25 2,231,833 +1.17(+0.51%)
Oct 19, 2017 228.22 229.09 227.79 229.08 2,898,981 +0.09(+0.04%)
Oct 18, 2017 229.18 229.22 228.83 228.99 1,950,168 +0.20(+0.09%)
Oct 17, 2017 228.58 228.83 228.36 228.79 2,494,626 +0.14(+0.06%)
Oct 16, 2017 228.53 228.82 228.20 228.65 3,185,120 +0.37(+0.16%)
Oct 13, 2017 228.52 228.61 228.15 228.28 2,869,903 +0.26(+0.11%)
Oct 12, 2017 228.03 228.41 227.80 228.02 3,388,290 -0.33(-0.14%)
Oct 11, 2017 227.90 228.37 227.76 228.35 4,029,458 +0.33(+0.14%)
Oct 10, 2017 228.03 228.40 227.47 228.02 4,331,222 +0.59(+0.26%)
Oct 09, 2017 228.02 228.09 227.16 227.43 1,566,904 -0.38(-0.17%)
Oct 06, 2017 227.61 227.88 227.36 227.81 9,053,209 -0.24(-0.11%)
Oct 05, 2017 227.07 228.09 226.93 228.05 4,558,551 +1.32(+0.58%)
Oct 04, 2017 226.29 226.96 226.19 226.74 3,185,735 +0.29(+0.13%)
Oct 03, 2017 226.05 226.46 225.87 226.44 2,479,070 +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.