Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 219.82 220.77 219.74 220.48 5,486,311 +1.25(+0.57%)
Aug 30, 2017 218.15 219.47 217.96 219.24 2,194,124 +1.05(+0.48%)
Aug 29, 2017 216.61 218.42 216.44 218.18 4,065,843 +0.27(+0.13%)
Aug 28, 2017 218.42 218.46 217.48 217.91 2,151,942 +0.04(+0.02%)
Aug 25, 2017 218.20 218.83 217.75 217.86 3,603,861 +0.43(+0.20%)
Aug 24, 2017 218.29 218.44 217.16 217.43 2,617,891 -0.41(-0.19%)
Aug 23, 2017 217.68 218.32 217.54 217.84 2,807,802 -0.75(-0.34%)
Aug 22, 2017 217.01 218.83 216.99 218.59 2,476,183 +2.13(+0.99%)
Aug 21, 2017 216.16 216.65 215.45 216.46 3,970,521 +0.30(+0.14%)
Aug 18, 2017 216.41 217.53 215.78 216.16 5,661,430 -0.49(-0.22%)
Aug 17, 2017 219.40 219.71 216.60 216.64 5,644,053 -3.36(-1.53%)
Aug 16, 2017 220.16 220.57 219.59 220.01 3,626,038 +0.40(+0.18%)
Aug 15, 2017 220.07 220.07 219.32 219.61 2,345,828 -0.02(-0.01%)
Aug 14, 2017 218.81 219.87 218.80 219.63 2,883,402 +2.17(+1.00%)
Aug 11, 2017 217.40 218.09 217.16 217.46 3,715,806 +0.22(+0.10%)
Aug 10, 2017 219.43 219.56 217.13 217.24 4,691,959 -3.05(-1.39%)
Aug 09, 2017 219.58 220.35 219.24 220.29 2,660,292 -0.05(-0.02%)
Aug 08, 2017 220.53 221.78 219.93 220.33 2,112,983 -0.49(-0.22%)
Aug 07, 2017 220.51 220.85 220.40 220.82 1,655,087 +0.41(+0.18%)
Aug 04, 2017 220.54 220.78 220.05 220.41 2,372,764 +0.34(+0.15%)
Aug 03, 2017 220.34 220.37 219.76 220.08 2,153,530 -0.39(-0.18%)
Aug 02, 2017 220.50 220.61 219.52 220.47 3,232,827 +0.12(+0.05%)
Aug 01, 2017 220.49 220.52 219.90 220.35 3,065,300 +0.47(+0.21%)
Jul 31, 2017 220.40 220.49 219.65 219.88 3,887,229 -0.09(-0.04%)
Jul 28, 2017 219.76 220.12 219.30 219.97 2,790,675 -0.31(-0.14%)
Jul 27, 2017 220.94 220.97 218.89 220.28 3,882,397 -0.20(-0.09%)
Jul 26, 2017 220.75 220.78 220.18 220.48 4,256,523 +0.06(+0.03%)
Jul 25, 2017 220.68 220.78 220.22 220.42 5,322,161 +0.51(+0.23%)
Jul 24, 2017 219.87 220.05 219.46 219.91 3,613,208 -0.05(-0.02%)
Jul 21, 2017 219.57 219.98 219.39 219.96 2,929,547 -0.17(-0.08%)
Jul 20, 2017 220.32 220.42 219.63 220.13 4,012,524 +0.11(+0.05%)
Jul 19, 2017 219.22 220.07 219.19 220.02 2,019,225 +1.12(+0.51%)
Jul 18, 2017 218.34 218.93 217.99 218.91 2,911,397 +0.19(+0.09%)
Jul 17, 2017 218.71 219.10 218.57 218.72 3,266,106 +0.04(+0.02%)
Jul 14, 2017 217.78 219.15 217.68 218.68 2,511,691 +0.95(+0.43%)
Jul 13, 2017 217.43 217.88 217.19 217.73 2,951,419 +0.34(+0.16%)
Jul 12, 2017 216.79 217.56 216.78 217.40 3,545,167 +1.62(+0.75%)
Jul 11, 2017 215.76 216.09 214.59 215.78 3,033,747 -0.11(-0.05%)
Jul 10, 2017 215.56 216.31 215.48 215.88 3,838,619 +0.20(+0.09%)
Jul 07, 2017 214.89 215.86 214.73 215.68 2,786,686 +1.35(+0.63%)
Jul 06, 2017 215.52 215.58 214.13 214.33 4,324,640 -1.95(-0.90%)
Jul 05, 2017 216.16 216.49 215.34 216.28 6,127,162 +0.46(+0.21%)
Jul 03, 2017 216.38 216.83 215.80 215.82 2,598,827 +0.41(+0.19%)
Jun 30, 2017 215.87 216.23 215.23 215.41 6,531,066 +0.34(+0.16%)
Jun 29, 2017 217.09 217.14 213.79 215.08 5,211,133 -1.83(-0.84%)
Jun 28, 2017 216.08 217.12 215.81 216.91 3,230,412 +1.82(+0.85%)
Jun 27, 2017 216.48 216.83 215.00 215.09 4,262,588 -1.63(-0.75%)
Jun 26, 2017 217.30 217.72 216.53 216.72 3,098,475 +0.13(+0.06%)
Jun 23, 2017 216.44 216.95 216.08 216.59 2,571,238 +0.22(+0.10%)
Jun 22, 2017 216.46 216.97 216.19 216.36 2,689,897 -0.07(-0.03%)
Jun 21, 2017 216.87 217.02 215.98 216.44 3,446,679 -0.09(-0.04%)
Jun 20, 2017 217.59 217.60 216.49 216.52 3,161,827 -1.42(-0.65%)
Jun 19, 2017 217.03 218.03 216.91 217.94 5,957,827 +1.95(+0.90%)
Jun 16, 2017 216.30 216.31 215.28 215.99 7,923,388 -0.18(-0.08%)
Jun 15, 2017 215.17 216.25 214.88 216.17 4,321,976 -0.41(-0.19%)
Jun 14, 2017 217.10 217.15 215.70 216.58 6,791,522 -0.24(-0.11%)
Jun 13, 2017 216.35 216.88 215.96 216.81 4,051,683 +1.06(+0.49%)
Jun 12, 2017 215.54 215.82 214.89 215.76 4,528,478 -0.03(-0.01%)
Jun 09, 2017 216.43 217.22 214.50 215.78 6,503,685 -0.34(-0.16%)
Jun 08, 2017 216.13 216.62 215.62 216.12 2,590,355 +0.06(+0.03%)
Jun 07, 2017 215.99 216.26 215.30 216.06 1,997,455 +0.35(+0.16%)
Jun 06, 2017 215.67 216.28 215.54 215.70 3,467,540 -0.58(-0.27%)
Jun 05, 2017 216.29 216.58 216.13 216.28 1,983,434 -0.14(-0.07%)
Jun 02, 2017 215.82 216.64 215.51 216.43 3,599,266 +0.69(+0.32%)
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.