Skip to main content

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

564.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 200.30 200.86 199.76 200.82 5,463,775 -0.09(-0.04%)
Jan 30, 2017 201.37 201.41 199.88 200.91 4,345,721 -1.20(-0.59%)
Jan 27, 2017 202.48 202.60 201.91 202.11 2,863,197 -0.31(-0.15%)
Jan 26, 2017 202.45 202.73 202.11 202.42 3,736,705 -0.06(-0.03%)
Jan 25, 2017 201.84 202.60 201.66 202.48 4,404,791 +1.63(+0.81%)
Jan 24, 2017 199.83 201.30 199.71 200.85 2,868,535 +1.22(+0.61%)
Jan 23, 2017 199.78 200.16 198.83 199.63 4,298,243 -0.47(-0.23%)
Jan 20, 2017 200.08 200.61 199.51 200.09 3,510,271 +0.66(+0.33%)
Jan 19, 2017 200.19 200.36 198.94 199.44 2,951,089 -0.64(-0.32%)
Jan 18, 2017 199.96 200.16 199.38 200.08 3,659,482 +0.39(+0.19%)
Jan 17, 2017 199.75 200.15 199.30 199.69 5,619,100 -0.66(-0.33%)
Jan 13, 2017 200.35 200.35 200.35 0 +0.37(+0.18%)
Jan 12, 2017 199.90 200.13 198.53 199.98 4,030,218 -0.39(-0.19%)
Jan 11, 2017 199.80 200.38 199.09 200.37 4,574,391 +0.54(+0.27%)
Jan 10, 2017 199.86 200.73 199.46 199.83 3,376,134 -0.09(-0.04%)
Jan 09, 2017 200.24 200.42 199.84 199.92 2,685,002 -0.65(-0.32%)
Jan 06, 2017 199.93 201.00 199.38 200.57 3,545,451 +0.79(+0.40%)
Jan 05, 2017 199.68 199.97 199.00 199.78 3,385,470 -0.18(-0.09%)
Jan 04, 2017 199.09 200.10 199.09 199.96 4,672,711 +1.20(+0.60%)
Jan 03, 2017 198.60 199.30 197.59 198.76 7,291,659 +1.39(+0.71%)
Dec 30, 2016 197.37 197.37 197.37 0 -0.67(-0.34%)
Dec 29, 2016 198.12 198.47 197.56 198.03 5,112,100 -0.02(-0.01%)
Dec 28, 2016 199.96 199.96 197.94 198.05 4,528,773 -1.64(-0.82%)
Dec 27, 2016 199.47 200.09 199.47 199.69 2,919,057 +0.56(+0.28%)
Dec 23, 2016 199.13 199.13 199.13 0 +0.13(+0.07%)
Dec 22, 2016 199.10 199.22 198.51 199.00 2,595,737 -0.29(-0.15%)
Dec 21, 2016 199.72 199.86 199.25 199.29 3,214,169 -0.50(-0.25%)
Dec 20, 2016 199.58 199.95 199.34 199.78 4,117,118 +0.78(+0.39%)
Dec 19, 2016 198.79 199.46 198.66 199.00 4,897,255 +0.37(+0.18%)
Dec 16, 2016 199.45 199.51 198.29 198.63 5,953,587 -0.31(-0.15%)
Dec 15, 2016 198.43 199.88 198.29 198.94 5,657,042 +0.66(+0.33%)
Dec 14, 2016 199.51 200.25 197.73 198.27 9,683,972 -1.51(-0.76%)
Dec 13, 2016 199.20 200.34 199.16 199.78 6,810,791 +1.29(+0.65%)
Dec 12, 2016 198.64 199.12 198.07 198.49 5,436,964 -0.24(-0.12%)
Dec 09, 2016 197.75 198.74 197.72 198.74 5,141,720 +1.26(+0.64%)
Dec 08, 2016 197.04 198.00 196.74 197.48 5,351,994 +0.47(+0.24%)
Dec 07, 2016 194.36 197.09 194.21 197.01 4,011,263 +2.51(+1.29%)
Dec 06, 2016 194.08 194.52 193.57 194.50 3,582,256 +0.70(+0.36%)
Dec 05, 2016 193.58 194.22 193.37 193.80 2,799,548 +1.12(+0.58%)
Dec 02, 2016 192.70 193.20 192.34 192.68 3,794,443 +0.16(+0.08%)
Dec 01, 2016 193.61 193.62 192.26 192.53 4,405,649 -0.70(-0.36%)
Nov 30, 2016 194.45 194.59 193.22 193.22 7,164,567 -0.58(-0.30%)
Nov 29, 2016 193.47 194.26 193.14 193.80 4,092,587 +0.31(+0.16%)
Nov 28, 2016 194.01 194.29 193.31 193.49 5,526,966 -0.86(-0.44%)
Nov 25, 2016 193.95 194.35 193.89 194.34 2,121,905 +0.71(+0.37%)
Nov 23, 2016 193.63 193.63 193.63 0 +0.21(+0.11%)
Nov 22, 2016 193.46 193.68 192.75 193.43 3,510,861 +0.32(+0.17%)
Nov 21, 2016 192.26 193.15 192.12 193.10 3,647,468 +1.40(+0.73%)
Nov 18, 2016 192.16 192.34 191.48 191.71 5,242,964 -0.38(-0.20%)
Nov 17, 2016 191.30 192.16 191.17 192.09 6,591,978 +0.86(+0.45%)
Nov 16, 2016 190.83 191.35 190.73 191.23 4,870,887 -0.24(-0.13%)
Nov 15, 2016 190.40 191.47 190.16 191.47 6,082,209 +1.51(+0.79%)
Nov 14, 2016 190.47 190.58 189.23 189.96 4,296,637 +0.05(+0.03%)
Nov 11, 2016 189.55 190.08 188.88 189.91 8,442,143 -0.34(-0.18%)
Nov 10, 2016 189.88 191.50 188.79 190.25 9,329,030 +0.38(+0.20%)
Nov 09, 2016 186.23 190.44 186.19 189.88 11,243,393 +2.08(+1.11%)
Nov 08, 2016 186.59 188.40 186.31 187.80 7,358,334 +0.86(+0.46%)
Nov 07, 2016 185.48 187.00 185.34 186.94 9,633,436 +4.06(+2.22%)
Nov 04, 2016 183.25 184.10 182.79 182.88 4,508,723 -0.31(-0.17%)
Nov 03, 2016 184.19 184.40 182.85 183.19 4,288,205 -0.77(-0.42%)
Nov 02, 2016 184.80 185.16 183.53 183.95 4,345,750 -1.16(-0.63%)
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.