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 (%)
Oct 31, 2016 186.77 186.97 186.26 186.36 4,889,794 -0.05(-0.03%)
Oct 28, 2016 186.92 187.63 185.70 186.42 4,449,637 -0.55(-0.29%)
Oct 27, 2016 188.21 188.23 186.90 186.97 3,304,822 -0.51(-0.27%)
Oct 26, 2016 187.00 188.06 186.77 187.48 2,868,116 -0.39(-0.21%)
Oct 25, 2016 188.29 188.55 187.69 187.87 2,510,263 -0.60(-0.32%)
Oct 24, 2016 188.58 188.84 188.12 188.47 2,611,701 +0.83(+0.44%)
Oct 21, 2016 186.80 187.77 186.63 187.65 2,553,952 +0.09(+0.05%)
Oct 20, 2016 187.59 188.16 186.92 187.56 2,889,047 -0.32(-0.17%)
Oct 19, 2016 187.68 188.25 187.35 187.88 3,116,761 +0.46(+0.25%)
Oct 18, 2016 187.90 187.94 187.06 187.42 1,837,694 +1.15(+0.62%)
Oct 17, 2016 186.89 187.15 186.10 186.27 3,362,906 -0.62(-0.33%)
Oct 14, 2016 187.85 188.30 186.85 186.89 4,257,875 +0.02(+0.01%)
Oct 13, 2016 186.07 187.34 185.25 186.87 5,120,454 -0.58(-0.31%)
Oct 12, 2016 187.35 187.97 186.83 187.45 2,769,265 +0.24(+0.13%)
Oct 11, 2016 189.15 189.21 186.45 187.21 4,569,925 -2.34(-1.23%)
Oct 10, 2016 188.60 190.06 189.44 189.55 3,029,864 +0.95(+0.50%)
Oct 07, 2016 189.54 189.76 187.86 188.60 8,851,780 -0.74(-0.39%)
Oct 06, 2016 188.89 189.48 188.34 189.34 2,794,543 +0.18(+0.10%)
Oct 05, 2016 188.91 189.56 188.87 189.16 3,280,006 +0.83(+0.44%)
Oct 04, 2016 189.39 189.60 187.71 188.33 3,804,419 -0.83(-0.44%)
Oct 03, 2016 189.28 189.49 188.61 189.16 5,450,863 -0.58(-0.31%)
Sep 30, 2016 189.15 190.43 188.90 189.74 4,531,924 +1.41(+0.75%)
Sep 29, 2016 189.81 190.21 187.75 188.33 4,476,600 -1.71(-0.90%)
Sep 28, 2016 189.31 190.15 188.34 190.04 2,453,600 +0.99(+0.53%)
Sep 27, 2016 187.73 189.16 187.37 189.04 3,728,149 +1.14(+0.61%)
Sep 26, 2016 188.60 188.78 187.72 187.90 3,466,167 -1.57(-0.83%)
Sep 23, 2016 190.08 190.21 189.36 189.47 2,862,600 -1.00(-0.52%)
Sep 22, 2016 190.34 190.79 190.08 190.46 5,019,268 +1.16(+0.61%)
Sep 21, 2016 187.91 189.47 187.22 189.30 4,738,024 +2.09(+1.12%)
Sep 20, 2016 188.04 188.22 187.16 187.21 2,311,485 +0.02(+0.01%)
Sep 19, 2016 187.85 188.48 186.85 187.19 2,407,780 +0.09(+0.05%)
Sep 16, 2016 187.24 187.43 186.45 187.10 5,836,788 -0.78(-0.42%)
Sep 15, 2016 185.81 188.27 185.66 187.88 3,937,126 +1.88(+1.01%)
Sep 14, 2016 186.15 187.37 185.44 186.00 4,868,299 -0.10(-0.06%)
Sep 13, 2016 187.47 187.75 185.47 186.10 7,508,630 -2.74(-1.45%)
Sep 12, 2016 185.34 189.21 185.29 188.84 5,890,810 +2.68(+1.44%)
Sep 09, 2016 189.40 189.41 186.11 186.16 8,453,208 -4.57(-2.40%)
Sep 08, 2016 190.80 191.09 190.40 190.73 3,501,329 -0.45(-0.24%)
Sep 07, 2016 191.00 191.31 190.53 191.19 4,227,343 -0.03(-0.02%)
Sep 06, 2016 190.85 191.22 190.13 191.22 3,872,288 +0.64(+0.34%)
Sep 02, 2016 190.64 190.58 190.58 190.58 2,652,125 +0.83(+0.44%)
Sep 01, 2016 189.72 190.02 188.54 189.74 3,744,505 +0.02(+0.01%)
Aug 31, 2016 189.94 190.04 188.93 189.73 2,917,683 -0.53(-0.28%)
Aug 30, 2016 190.51 190.75 189.69 190.26 1,784,080 -0.29(-0.15%)
Aug 29, 2016 189.78 190.82 189.72 190.55 1,816,993 +0.90(+0.48%)
Aug 26, 2016 190.17 191.24 188.73 189.65 4,967,581 -0.34(-0.18%)
Aug 25, 2016 189.74 190.42 189.58 189.99 5,635,968 -0.19(-0.10%)
Aug 24, 2016 190.95 191.04 189.72 190.18 1,759,640 -0.90(-0.47%)
Aug 23, 2016 191.34 191.66 191.04 191.08 1,956,887 +0.40(+0.21%)
Aug 22, 2016 190.51 190.95 190.11 190.68 1,312,387 -0.06(-0.03%)
Aug 19, 2016 190.54 190.91 190.03 190.74 1,910,574 -0.30(-0.15%)
Aug 18, 2016 190.55 191.04 190.45 191.04 2,176,247 +0.44(+0.23%)
Aug 17, 2016 190.26 190.72 189.41 190.59 3,345,765 +0.35(+0.18%)
Aug 16, 2016 190.78 190.84 190.23 190.25 3,443,495 -0.97(-0.51%)
Aug 15, 2016 191.03 191.56 191.03 191.22 1,541,809 +0.57(+0.30%)
Aug 12, 2016 190.52 190.87 190.26 190.65 1,801,648 -0.16(-0.08%)
Aug 11, 2016 190.50 191.07 190.21 190.80 2,064,869 +0.88(+0.46%)
Aug 10, 2016 190.55 190.61 189.57 189.93 3,198,206 -0.47(-0.25%)
Aug 09, 2016 190.40 190.91 190.08 190.40 1,919,863 +0.12(+0.06%)
Aug 08, 2016 190.60 190.71 190.03 190.27 1,815,859 -0.10(-0.06%)
Aug 05, 2016 189.60 190.45 189.45 190.38 3,859,009 +1.50(+0.80%)
Aug 04, 2016 188.78 189.18 188.36 188.88 2,464,138 +0.17(+0.09%)
Aug 03, 2016 188.06 188.71 187.77 188.70 2,821,584 +0.56(+0.29%)
Aug 02, 2016 189.09 189.22 187.26 188.15 5,572,103 -1.12(-0.59%)
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.