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 (%)
Oct 31, 2016 187.10 187.30 186.58 186.69 4,881,312 -0.05(-0.03%)
Oct 28, 2016 187.25 187.96 186.02 186.74 4,441,918 -0.55(-0.29%)
Oct 27, 2016 188.54 188.56 187.22 187.29 3,299,090 -0.52(-0.27%)
Oct 26, 2016 187.33 188.39 187.10 187.81 2,863,141 -0.39(-0.21%)
Oct 25, 2016 188.62 188.88 188.02 188.20 2,505,909 -0.60(-0.32%)
Oct 24, 2016 188.91 189.17 188.45 188.80 2,607,171 +0.83(+0.44%)
Oct 21, 2016 187.12 188.09 186.95 187.97 2,549,521 +0.09(+0.05%)
Oct 20, 2016 187.92 188.49 187.25 187.88 2,884,036 -0.32(-0.17%)
Oct 19, 2016 188.01 188.57 187.68 188.21 3,111,354 +0.46(+0.25%)
Oct 18, 2016 188.23 188.27 187.39 187.75 1,834,506 +1.15(+0.62%)
Oct 17, 2016 187.21 187.48 186.43 186.59 3,357,072 -0.62(-0.33%)
Oct 14, 2016 188.17 188.63 187.18 187.21 4,250,489 +0.02(+0.01%)
Oct 13, 2016 186.39 187.67 185.57 187.19 5,111,571 -0.58(-0.31%)
Oct 12, 2016 187.68 188.30 187.16 187.77 2,764,461 +0.23(+0.13%)
Oct 11, 2016 189.47 189.54 186.78 187.54 4,561,997 -2.34(-1.23%)
Oct 10, 2016 188.93 190.39 189.77 189.88 3,024,608 +0.95(+0.50%)
Oct 07, 2016 189.87 190.09 188.18 188.93 8,836,425 -0.74(-0.39%)
Oct 06, 2016 189.22 189.81 188.67 189.67 2,789,696 +0.18(+0.10%)
Oct 05, 2016 189.24 189.89 189.20 189.48 3,274,316 +0.83(+0.44%)
Oct 04, 2016 189.72 189.93 188.03 188.65 3,797,820 -0.83(-0.44%)
Oct 03, 2016 189.61 189.82 188.93 189.48 5,441,407 -0.58(-0.31%)
Sep 30, 2016 189.47 190.76 189.23 190.07 4,524,063 +1.41(+0.75%)
Sep 29, 2016 190.14 190.54 188.08 188.65 4,468,834 -1.71(-0.90%)
Sep 28, 2016 189.64 190.48 188.66 190.37 2,449,344 +1.00(+0.53%)
Sep 27, 2016 188.06 189.49 187.69 189.37 3,721,682 +1.14(+0.61%)
Sep 26, 2016 188.93 189.11 188.04 188.23 3,460,155 -1.57(-0.83%)
Sep 23, 2016 190.41 190.54 189.69 189.80 2,857,635 -1.00(-0.52%)
Sep 22, 2016 190.67 191.13 190.41 190.79 5,010,564 +1.16(+0.61%)
Sep 21, 2016 188.23 189.80 187.54 189.63 4,729,808 +2.09(+1.12%)
Sep 20, 2016 188.37 188.54 187.48 187.54 2,307,476 +0.02(+0.01%)
Sep 19, 2016 188.18 188.81 187.18 187.52 2,403,604 +0.09(+0.05%)
Sep 16, 2016 187.56 187.75 186.77 187.42 5,826,665 -0.78(-0.42%)
Sep 15, 2016 186.14 188.60 185.98 188.21 3,930,298 +1.89(+1.01%)
Sep 14, 2016 186.47 187.69 185.76 186.32 4,859,857 -0.10(-0.06%)
Sep 13, 2016 187.80 188.07 185.80 186.42 7,495,609 -2.75(-1.45%)
Sep 12, 2016 185.66 189.54 185.62 189.17 5,880,594 +2.69(+1.44%)
Sep 09, 2016 189.73 189.74 186.43 186.48 8,438,548 -4.58(-2.40%)
Sep 08, 2016 191.13 191.42 190.73 191.06 3,495,257 -0.45(-0.24%)
Sep 07, 2016 191.33 191.65 190.87 191.52 4,220,012 -0.03(-0.02%)
Sep 06, 2016 191.19 191.55 190.47 191.55 3,865,573 +0.64(+0.34%)
Sep 02, 2016 190.97 190.91 190.91 190.91 2,647,525 +0.83(+0.44%)
Sep 01, 2016 190.05 190.35 188.87 190.07 3,738,011 +0.02(+0.01%)
Aug 31, 2016 190.27 190.37 189.26 190.06 2,912,623 -0.53(-0.28%)
Aug 30, 2016 190.84 191.08 190.02 190.59 1,780,986 -0.30(-0.15%)
Aug 29, 2016 190.11 191.15 190.05 190.88 1,813,842 +0.90(+0.48%)
Aug 26, 2016 190.50 191.57 189.06 189.98 4,958,967 -0.34(-0.18%)
Aug 25, 2016 190.06 190.75 189.91 190.32 5,626,194 -0.19(-0.10%)
Aug 24, 2016 191.28 191.37 190.05 190.51 1,756,589 -0.90(-0.47%)
Aug 23, 2016 191.67 192.00 191.37 191.41 1,953,494 +0.40(+0.21%)
Aug 22, 2016 190.84 191.28 190.44 191.01 1,310,111 -0.06(-0.03%)
Aug 19, 2016 190.87 191.24 190.36 191.07 1,907,260 -0.30(-0.15%)
Aug 18, 2016 190.88 191.37 190.78 191.37 2,172,473 +0.44(+0.23%)
Aug 17, 2016 190.59 191.05 189.74 190.93 3,339,963 +0.35(+0.18%)
Aug 16, 2016 191.11 191.17 190.56 190.58 3,437,523 -0.97(-0.51%)
Aug 15, 2016 191.36 191.89 191.36 191.55 1,539,136 +0.57(+0.30%)
Aug 12, 2016 190.85 191.20 190.59 190.98 1,798,524 -0.16(-0.08%)
Aug 11, 2016 190.83 191.40 190.54 191.13 2,061,288 +0.88(+0.46%)
Aug 10, 2016 190.88 190.94 189.90 190.26 3,192,660 -0.47(-0.25%)
Aug 09, 2016 190.73 191.24 190.41 190.73 1,916,533 +0.12(+0.06%)
Aug 08, 2016 190.93 191.04 190.36 190.60 1,812,710 -0.10(-0.05%)
Aug 05, 2016 189.94 190.78 189.78 190.71 3,852,317 +1.50(+0.79%)
Aug 04, 2016 189.11 189.51 188.68 189.21 2,459,864 +0.17(+0.09%)
Aug 03, 2016 188.39 189.04 188.09 189.03 2,816,691 +0.56(+0.30%)
Aug 02, 2016 189.41 189.55 187.59 188.47 5,562,440 -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.