Skip to main content

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

526.11 +0.39 (+0.07%)
Streaming Delayed Price Updated: 11:23 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%)
Jul 01, 2016 182.99 183.50 183.50 183.50 5,458,015 +0.55(+0.30%)
Jun 30, 2016 181.13 183.14 180.55 182.95 6,932,948 +2.35(+1.30%)
Jun 29, 2016 179.05 180.87 178.94 180.60 8,330,239 +2.97(+1.67%)
Jun 28, 2016 176.12 177.63 175.79 177.63 8,145,852 +3.26(+1.87%)
Jun 27, 2016 176.22 176.23 173.64 174.37 9,263,563 -3.35(-1.89%)
Jun 24, 2016 178.02 180.83 177.20 177.73 17,497,438 -6.53(-3.54%)
Jun 23, 2016 183.38 184.27 182.92 184.25 3,116,562 +2.37(+1.30%)
Jun 22, 2016 182.36 183.12 181.74 181.88 3,586,701 -0.30(-0.17%)
Jun 21, 2016 182.06 182.58 181.61 182.19 3,113,694 +0.50(+0.28%)
Jun 20, 2016 182.51 183.20 181.57 181.68 5,081,463 +1.19(+0.66%)
Jun 17, 2016 181.06 181.11 179.83 180.49 4,223,713 -0.68(-0.38%)
Jun 16, 2016 179.75 181.35 178.75 181.17 4,334,641 +0.59(+0.33%)
Jun 15, 2016 181.33 182.03 180.44 180.59 4,454,703 -0.32(-0.18%)
Jun 14, 2016 180.89 181.50 179.92 180.91 5,507,231 -0.33(-0.18%)
Jun 13, 2016 182.06 182.93 181.16 181.23 4,230,046 -1.44(-0.79%)
Jun 10, 2016 183.02 183.35 182.12 182.68 3,762,461 -1.74(-0.94%)
Jun 09, 2016 183.92 184.55 183.66 184.42 2,490,345 -0.22(-0.12%)
Jun 08, 2016 184.19 184.80 184.08 184.63 1,878,766 +0.59(+0.32%)
Jun 07, 2016 183.95 184.64 183.92 184.04 2,994,811 +0.22(+0.12%)
Jun 06, 2016 183.22 184.14 183.05 183.83 3,441,734 +1.01(+0.55%)
Jun 03, 2016 182.81 183.21 181.63 182.82 3,847,169 -0.61(-0.33%)
Jun 02, 2016 182.44 183.43 181.94 183.43 4,214,577 +0.60(+0.33%)
Jun 01, 2016 181.87 183.02 181.64 182.83 3,322,684 +0.35(+0.19%)
May 31, 2016 183.09 183.21 181.88 182.49 4,149,438 -0.29(-0.16%)
May 27, 2016 182.18 182.77 182.77 182.77 2,877,699 +0.75(+0.41%)
May 26, 2016 182.13 182.35 181.69 182.02 2,338,513 +0.07(+0.04%)
May 25, 2016 181.43 182.38 181.40 181.95 2,836,350 +1.22(+0.68%)
May 24, 2016 179.27 181.06 179.23 180.73 3,021,744 +2.32(+1.30%)
May 23, 2016 178.66 178.97 178.22 178.41 2,448,948 -0.24(-0.14%)
May 20, 2016 178.18 179.19 178.10 178.66 3,073,626 +1.08(+0.61%)
May 19, 2016 177.39 177.83 176.29 177.57 4,439,037 -0.63(-0.35%)
May 18, 2016 177.74 179.36 177.06 178.21 4,919,471 +0.02(+0.01%)
May 17, 2016 179.50 179.81 177.57 178.19 5,015,269 -1.58(-0.88%)
May 16, 2016 178.19 180.27 178.15 179.77 3,047,195 +1.80(+1.01%)
May 13, 2016 179.27 179.84 177.71 177.97 5,618,058 -1.66(-0.92%)
May 12, 2016 180.23 180.40 178.57 179.63 3,870,806 +0.09(+0.05%)
May 11, 2016 180.77 181.13 179.55 179.55 3,602,664 -1.69(-0.93%)
May 10, 2016 179.74 181.25 179.68 181.23 3,340,457 +2.17(+1.21%)
May 09, 2016 178.73 179.43 178.56 179.06 3,263,411 +0.17(+0.10%)
May 06, 2016 177.44 178.89 177.27 178.89 2,755,952 +0.69(+0.39%)
May 05, 2016 178.70 179.06 177.76 178.20 2,513,056 -0.05(-0.03%)
May 04, 2016 178.23 178.96 177.74 178.25 2,854,419 -1.02(-0.57%)
May 03, 2016 179.53 179.80 178.50 179.27 3,937,418 -1.58(-0.87%)
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.