Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2017 225.22 225.93 225.15 225.91 4,541,014 +0.92(+0.41%)
Sep 29, 2017 224.18 225.06 224.00 224.99 6,241,247 +0.83(+0.37%)
Sep 28, 2017 223.61 224.27 223.55 224.16 3,029,507 +0.24(+0.11%)
Sep 27, 2017 224.31 222.87 223.92 4,237,677 +0.87(+0.39%)
Sep 26, 2017 223.36 223.60 222.81 223.05 4,062,888 +0.13(+0.06%)
Sep 25, 2017 223.10 223.47 222.16 222.92 5,875,189 -0.42(-0.19%)
Sep 22, 2017 223.02 223.55 223.01 223.34 2,770,016 +0.01(+0.00%)
Sep 21, 2017 223.78 223.85 223.16 223.33 3,307,583 -0.66(-0.29%)
Sep 20, 2017 223.94 224.04 222.93 223.99 6,217,321 +0.13(+0.06%)
Sep 19, 2017 223.87 223.94 223.53 223.86 4,093,585 +0.21(+0.10%)
Sep 18, 2017 223.53 223.98 223.23 223.64 1,889,819 +0.50(+0.23%)
Sep 15, 2017 222.75 223.23 222.61 223.14 2,873,226 +0.28(+0.13%)
Sep 14, 2017 222.58 223.04 222.42 222.86 3,389,651 -0.08(-0.04%)
Sep 13, 2017 222.50 222.96 222.41 222.94 2,416,021 +0.10(+0.04%)
Sep 12, 2017 222.44 222.85 222.26 222.84 3,015,291 +0.80(+0.36%)
Sep 11, 2017 221.02 222.14 221.01 222.04 3,561,794 +2.40(+1.09%)
Sep 08, 2017 219.64 220.17 219.47 219.64 3,725,885 -0.37(-0.17%)
Sep 07, 2017 220.32 220.32 219.56 220.01 4,008,078 +0.00(+0.00%)
Sep 06, 2017 219.96 220.34 219.40 220.01 4,274,573 +0.73(+0.34%)
Sep 05, 2017 220.28 220.53 218.25 219.28 5,768,406 -1.59(-0.72%)
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.