Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 179.78 180.10 178.30 179.47 5,042,648 -0.97(-0.54%)
Apr 28, 2016 181.28 182.41 179.97 180.44 5,103,922 -1.57(-0.86%)
Apr 27, 2016 181.25 182.45 180.93 182.02 3,256,552 +0.34(+0.19%)
Apr 26, 2016 181.78 182.19 181.19 181.68 2,578,347 +0.30(+0.17%)
Apr 25, 2016 181.12 181.40 180.47 181.38 3,199,153 -0.32(-0.18%)
Apr 22, 2016 181.36 181.97 180.81 181.70 3,798,823 -0.03(-0.01%)
Apr 21, 2016 182.72 182.82 181.44 181.72 3,431,840 -0.91(-0.50%)
Apr 20, 2016 182.56 183.40 182.09 182.63 2,842,182 +0.14(+0.08%)
Apr 19, 2016 182.37 182.78 181.69 182.49 3,931,327 +0.55(+0.30%)
Apr 18, 2016 180.11 181.97 180.00 181.94 4,015,749 +1.31(+0.73%)
Apr 15, 2016 180.91 180.95 180.35 180.62 3,269,517 -0.28(-0.16%)
Apr 14, 2016 180.93 181.38 180.53 180.91 2,902,281 +0.02(+0.01%)
Apr 13, 2016 179.98 180.94 179.86 180.89 3,694,070 +1.80(+1.01%)
Apr 12, 2016 177.58 179.35 177.13 179.09 2,835,870 +1.75(+0.99%)
Apr 11, 2016 178.47 179.17 177.30 177.34 3,172,038 -0.50(-0.28%)
Apr 08, 2016 178.54 178.97 177.28 177.85 2,811,750 +0.53(+0.30%)
Apr 07, 2016 178.40 178.72 176.59 177.32 8,311,926 -2.17(-1.21%)
Apr 06, 2016 177.64 179.54 177.36 179.49 3,348,845 +1.92(+1.08%)
Apr 05, 2016 177.99 178.44 177.28 177.57 3,540,535 -1.76(-0.98%)
Apr 04, 2016 179.87 180.05 179.03 179.33 3,527,272 -0.59(-0.33%)
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.