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 (%)
Jan 31, 2017 200.60 201.16 200.06 201.12 5,455,565 -0.09(-0.04%)
Jan 30, 2017 201.67 201.71 200.18 201.21 4,339,191 -1.20(-0.59%)
Jan 27, 2017 202.78 202.91 202.21 202.42 2,858,895 -0.31(-0.15%)
Jan 26, 2017 202.76 203.03 202.42 202.72 3,731,090 -0.06(-0.03%)
Jan 25, 2017 202.14 202.91 201.97 202.78 4,398,173 +1.63(+0.81%)
Jan 24, 2017 200.13 201.60 200.01 201.15 2,864,225 +1.22(+0.61%)
Jan 23, 2017 200.08 200.47 199.13 199.93 4,291,785 -0.47(-0.23%)
Jan 20, 2017 200.38 200.91 199.81 200.40 3,504,997 +0.66(+0.33%)
Jan 19, 2017 200.49 200.66 199.24 199.74 2,946,655 -0.64(-0.32%)
Jan 18, 2017 200.26 200.46 199.68 200.38 3,653,984 +0.39(+0.19%)
Jan 17, 2017 200.05 200.45 199.60 199.99 5,610,656 -0.66(-0.33%)
Jan 13, 2017 200.65 200.65 200.65 0 +0.37(+0.18%)
Jan 12, 2017 200.20 200.43 198.83 200.28 4,024,162 -0.39(-0.19%)
Jan 11, 2017 200.10 200.69 199.39 200.67 4,567,517 +0.53(+0.27%)
Jan 10, 2017 200.16 201.03 199.76 200.13 3,371,061 -0.09(-0.04%)
Jan 09, 2017 200.54 200.72 200.14 200.22 2,680,968 -0.65(-0.32%)
Jan 06, 2017 200.23 201.30 199.68 200.87 3,540,123 +0.79(+0.40%)
Jan 05, 2017 199.98 200.27 199.30 200.08 3,380,383 -0.18(-0.09%)
Jan 04, 2017 199.39 200.40 199.38 200.26 4,665,690 +1.20(+0.60%)
Jan 03, 2017 198.90 199.60 197.88 199.06 7,280,702 +1.40(+0.71%)
Dec 30, 2016 197.66 197.66 197.66 0 -0.67(-0.34%)
Dec 29, 2016 198.42 198.77 197.86 198.33 5,104,419 -0.02(-0.01%)
Dec 28, 2016 200.26 200.26 198.23 198.35 4,521,968 -1.64(-0.82%)
Dec 27, 2016 199.77 200.40 199.77 199.99 2,914,671 +0.56(+0.28%)
Dec 23, 2016 199.43 199.43 199.43 0 +0.13(+0.07%)
Dec 22, 2016 199.40 199.52 198.81 199.30 2,591,837 -0.29(-0.15%)
Dec 21, 2016 200.02 200.16 199.55 199.59 3,209,339 -0.50(-0.25%)
Dec 20, 2016 199.88 200.25 199.64 200.08 4,110,933 +0.79(+0.39%)
Dec 19, 2016 199.09 199.76 198.96 199.30 4,889,898 +0.37(+0.18%)
Dec 16, 2016 199.75 199.81 198.59 198.93 5,944,642 -0.31(-0.15%)
Dec 15, 2016 198.73 200.18 198.59 199.24 5,648,543 +0.66(+0.33%)
Dec 14, 2016 199.81 200.56 198.02 198.57 9,669,423 -1.51(-0.76%)
Dec 13, 2016 199.50 200.64 199.46 200.08 6,800,558 +1.29(+0.65%)
Dec 12, 2016 198.94 199.42 198.37 198.79 5,428,795 -0.25(-0.12%)
Dec 09, 2016 198.05 199.04 198.02 199.04 5,133,996 +1.26(+0.64%)
Dec 08, 2016 197.33 198.30 197.03 197.78 5,343,953 +0.47(+0.24%)
Dec 07, 2016 194.65 197.38 194.50 197.31 4,005,236 +2.52(+1.29%)
Dec 06, 2016 194.37 194.81 193.86 194.79 3,576,874 +0.70(+0.36%)
Dec 05, 2016 193.87 194.51 193.66 194.09 2,795,342 +1.12(+0.58%)
Dec 02, 2016 192.99 193.49 192.63 192.97 3,788,742 +0.16(+0.08%)
Dec 01, 2016 193.90 193.91 192.54 192.82 4,399,030 -0.70(-0.36%)
Nov 30, 2016 194.75 194.89 193.51 193.51 7,153,803 -0.58(-0.30%)
Nov 29, 2016 193.76 194.56 193.43 194.09 4,086,438 +0.32(+0.16%)
Nov 28, 2016 194.30 194.58 193.60 193.78 5,518,662 -0.86(-0.44%)
Nov 25, 2016 194.24 194.64 194.18 194.63 2,118,717 +0.71(+0.36%)
Nov 23, 2016 193.93 193.93 193.93 0 +0.21(+0.11%)
Nov 22, 2016 193.75 193.97 193.04 193.72 3,505,587 +0.32(+0.17%)
Nov 21, 2016 192.54 193.44 192.41 193.39 3,641,988 +1.40(+0.73%)
Nov 18, 2016 192.45 192.63 191.77 192.00 5,235,087 -0.38(-0.20%)
Nov 17, 2016 191.59 192.45 191.45 192.38 6,582,075 +0.86(+0.45%)
Nov 16, 2016 191.11 191.64 191.02 191.51 4,863,569 -0.24(-0.13%)
Nov 15, 2016 190.69 191.76 190.45 191.76 6,073,071 +1.51(+0.79%)
Nov 14, 2016 190.75 190.87 189.51 190.25 4,290,182 +0.05(+0.03%)
Nov 11, 2016 189.84 190.36 189.16 190.20 8,429,460 -0.34(-0.18%)
Nov 10, 2016 190.16 191.78 189.08 190.54 9,315,014 +0.38(+0.20%)
Nov 09, 2016 186.51 190.73 186.47 190.16 11,226,501 +2.08(+1.11%)
Nov 08, 2016 186.87 188.68 186.59 188.08 7,347,279 +0.86(+0.46%)
Nov 07, 2016 185.76 187.28 185.62 187.22 9,618,963 +4.06(+2.22%)
Nov 04, 2016 183.52 184.38 183.07 183.16 4,501,949 -0.31(-0.17%)
Nov 03, 2016 184.47 184.68 183.13 183.46 4,281,762 -0.77(-0.42%)
Nov 02, 2016 185.08 185.44 183.80 184.23 4,339,221 -1.16(-0.63%)
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.