Skip to main content

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

572.88 +8.37 (+1.48%)
Streaming Delayed Price Updated: 10:00 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 182.81 182.93 181.61 182.21 4,155,681 -0.28(-0.16%)
May 27, 2016 181.90 182.50 182.50 182.50 2,882,029 +0.75(+0.41%)
May 26, 2016 181.86 182.08 181.42 181.75 2,342,032 +0.07(+0.04%)
May 25, 2016 181.16 182.11 181.13 181.68 2,840,618 +1.22(+0.67%)
May 24, 2016 179.00 180.79 178.96 180.46 3,026,291 +2.32(+1.30%)
May 23, 2016 178.40 178.70 177.96 178.15 2,452,633 -0.24(-0.14%)
May 20, 2016 177.91 178.92 177.84 178.39 3,078,251 +1.08(+0.61%)
May 19, 2016 177.13 177.56 176.02 177.31 4,445,716 -0.63(-0.35%)
May 18, 2016 177.47 179.09 176.79 177.94 4,926,873 +0.02(+0.01%)
May 17, 2016 179.23 179.54 177.31 177.92 5,022,815 -1.58(-0.88%)
May 16, 2016 177.92 180.00 177.88 179.50 3,051,780 +1.80(+1.01%)
May 13, 2016 179.00 179.57 177.44 177.71 5,626,511 -1.66(-0.92%)
May 12, 2016 179.96 180.12 178.30 179.36 3,876,631 +0.09(+0.05%)
May 11, 2016 180.50 180.86 179.28 179.28 3,608,085 -1.68(-0.93%)
May 10, 2016 179.47 180.98 179.41 180.96 3,345,484 +2.17(+1.21%)
May 09, 2016 178.47 179.16 178.29 178.79 3,268,321 +0.17(+0.10%)
May 06, 2016 177.17 178.62 177.01 178.62 2,760,099 +0.69(+0.39%)
May 05, 2016 178.43 178.79 177.50 177.93 2,516,837 -0.05(-0.03%)
May 04, 2016 177.97 178.69 177.47 177.98 2,858,714 -1.02(-0.57%)
May 03, 2016 179.26 179.53 178.23 179.00 3,943,343 -1.58(-0.88%)
May 02, 2016 179.66 180.74 179.20 180.58 4,027,729 +1.40(+0.78%)
Apr 29, 2016 179.49 179.81 178.01 179.18 5,050,823 -0.97(-0.54%)
Apr 28, 2016 180.99 182.11 179.68 180.15 5,112,196 -1.57(-0.87%)
Apr 27, 2016 180.95 182.15 180.63 181.72 3,261,832 +0.34(+0.19%)
Apr 26, 2016 181.49 181.89 180.90 181.38 2,582,527 +0.30(+0.17%)
Apr 25, 2016 180.83 181.11 180.18 181.08 3,204,339 -0.32(-0.18%)
Apr 22, 2016 181.06 181.68 180.51 181.40 3,804,982 -0.03(-0.01%)
Apr 21, 2016 182.42 182.53 181.14 181.43 3,437,404 -0.91(-0.50%)
Apr 20, 2016 182.27 183.10 181.79 182.34 2,846,790 +0.14(+0.08%)
Apr 19, 2016 182.08 182.48 181.39 182.20 3,937,701 +0.55(+0.30%)
Apr 18, 2016 179.82 181.68 179.71 181.64 4,022,259 +1.31(+0.73%)
Apr 15, 2016 180.62 180.66 180.06 180.33 3,274,818 -0.29(-0.16%)
Apr 14, 2016 180.63 181.08 180.24 180.62 2,906,986 +0.02(+0.01%)
Apr 13, 2016 179.69 180.65 179.57 180.60 3,700,058 +1.80(+1.00%)
Apr 12, 2016 177.29 179.06 176.84 178.80 2,840,467 +1.75(+0.99%)
Apr 11, 2016 178.18 178.88 177.01 177.06 3,177,180 -0.50(-0.28%)
Apr 08, 2016 178.25 178.68 176.99 177.56 2,816,308 +0.53(+0.30%)
Apr 07, 2016 178.11 178.43 176.31 177.03 8,325,401 -2.17(-1.21%)
Apr 06, 2016 177.35 179.25 177.07 179.20 3,354,274 +1.92(+1.08%)
Apr 05, 2016 177.71 178.16 177.00 177.28 3,546,275 -1.75(-0.98%)
Apr 04, 2016 179.58 179.76 178.74 179.04 3,532,990 -0.59(-0.33%)
Apr 01, 2016 177.41 179.82 177.10 179.62 4,778,867 +1.14(+0.64%)
Mar 31, 2016 178.75 179.17 178.25 178.48 5,329,750 -0.41(-0.23%)
Mar 30, 2016 178.15 179.57 178.48 178.90 3,196,551 +0.75(+0.42%)
Mar 29, 2016 176.03 178.15 175.70 178.15 4,537,424 +1.68(+0.95%)
Mar 28, 2016 176.77 176.95 175.98 176.46 2,636,514 +0.11(+0.06%)
Mar 24, 2016 175.37 176.35 176.35 176.35 3,841,509 -0.10(-0.06%)
Mar 23, 2016 177.17 177.37 176.24 176.45 3,451,524 -2.12(-1.18%)
Mar 22, 2016 177.85 179.13 177.69 178.57 5,329,996 -0.10(-0.06%)
Mar 21, 2016 178.14 178.88 177.89 178.67 5,516,774 +0.26(+0.15%)
Mar 18, 2016 178.25 178.73 177.89 178.41 7,263,241 +0.66(+0.37%)
Mar 17, 2016 176.50 178.21 176.07 177.76 5,962,742 +1.11(+0.63%)
Mar 16, 2016 175.02 176.97 174.98 176.64 4,064,335 +1.12(+0.64%)
Mar 15, 2016 174.85 175.57 174.57 175.52 4,878,215 -0.29(-0.17%)
Mar 14, 2016 175.55 176.31 175.20 175.81 5,302,432 -0.24(-0.14%)
Mar 11, 2016 174.74 176.09 174.64 176.06 3,097,779 +2.87(+1.66%)
Mar 10, 2016 173.60 174.56 171.41 173.19 3,894,670 +0.10(+0.06%)
Mar 09, 2016 173.08 173.43 172.26 173.09 3,750,109 +0.89(+0.52%)
Mar 08, 2016 173.06 173.57 172.09 172.20 3,833,791 -1.99(-1.14%)
Mar 07, 2016 173.09 174.57 172.99 174.19 4,478,958 +0.17(+0.10%)
Mar 04, 2016 173.67 174.81 172.83 174.02 4,012,578 +0.60(+0.35%)
Mar 03, 2016 172.56 173.46 172.00 173.41 3,573,712 +0.61(+0.35%)
Mar 02, 2016 171.63 172.82 171.25 172.80 5,126,939 +0.76(+0.44%)
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.