Skip to main content

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

525.91 +0.19 (+0.04%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 189.23 190.16 188.93 189.79 3,559,370 +0.29(+0.15%)
Jul 28, 2016 189.05 189.79 188.60 189.50 2,122,135 +0.23(+0.12%)
Jul 27, 2016 189.83 189.91 188.50 189.28 5,456,045 -0.19(-0.10%)
Jul 26, 2016 189.31 189.83 188.60 189.47 3,556,406 +0.08(+0.04%)
Jul 25, 2016 189.68 189.74 188.79 189.39 1,959,130 -0.49(-0.26%)
Jul 22, 2016 189.16 189.96 188.90 189.88 5,446,725 +0.83(+0.44%)
Jul 21, 2016 189.63 189.88 188.59 189.05 2,060,969 -0.69(-0.36%)
Jul 20, 2016 189.46 189.99 189.01 189.74 2,113,684 +0.80(+0.42%)
Jul 19, 2016 188.76 189.00 188.50 188.94 2,169,493 -0.21(-0.11%)
Jul 18, 2016 188.75 189.35 188.51 189.15 4,732,115 +0.52(+0.28%)
Jul 15, 2016 189.49 189.51 188.20 188.63 4,242,214 -0.28(-0.15%)
Jul 14, 2016 189.15 189.39 188.51 188.90 6,140,051 +1.03(+0.55%)
Jul 13, 2016 188.31 188.34 187.38 187.87 4,424,652 -0.02(-0.01%)
Jul 12, 2016 187.53 188.19 187.29 187.89 5,424,534 +1.31(+0.70%)
Jul 11, 2016 186.36 187.10 186.15 186.57 3,783,194 +0.70(+0.38%)
Jul 08, 2016 184.46 186.12 183.09 185.87 3,691,562 +2.78(+1.52%)
Jul 07, 2016 183.45 184.12 182.38 183.09 4,010,909 -0.16(-0.09%)
Jul 06, 2016 181.66 183.38 181.00 183.25 7,217,044 +1.04(+0.57%)
Jul 05, 2016 182.64 182.75 181.56 182.20 7,148,799 -1.29(-0.71%)
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.