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 (%)
Jun 30, 2017 215.90 216.25 215.25 215.44 6,530,307 +0.34(+0.16%)
Jun 29, 2017 217.12 217.16 213.82 215.10 5,210,527 -1.83(-0.84%)
Jun 28, 2017 216.10 217.15 215.84 216.93 3,230,037 +1.82(+0.85%)
Jun 27, 2017 216.51 216.85 215.02 215.11 4,262,092 -1.63(-0.75%)
Jun 26, 2017 217.32 217.75 216.56 216.74 3,098,115 +0.13(+0.06%)
Jun 23, 2017 216.47 216.98 216.10 216.61 2,570,939 +0.22(+0.10%)
Jun 22, 2017 216.49 216.99 216.22 216.39 2,689,584 -0.07(-0.03%)
Jun 21, 2017 216.89 217.04 216.00 216.46 3,446,278 -0.09(-0.04%)
Jun 20, 2017 217.61 217.62 216.52 216.55 3,161,460 -1.42(-0.65%)
Jun 19, 2017 217.05 218.06 216.94 217.97 5,957,134 +1.95(+0.90%)
Jun 16, 2017 216.33 216.34 215.31 216.02 7,922,467 -0.18(-0.08%)
Jun 15, 2017 215.19 216.28 214.91 216.20 4,321,473 -0.41(-0.19%)
Jun 14, 2017 217.12 217.17 215.73 216.60 6,790,732 -0.24(-0.11%)
Jun 13, 2017 216.37 216.91 215.98 216.84 4,051,212 +1.06(+0.49%)
Jun 12, 2017 215.57 215.84 214.92 215.78 4,527,951 -0.03(-0.01%)
Jun 09, 2017 216.45 217.24 214.52 215.81 6,502,928 -0.34(-0.15%)
Jun 08, 2017 216.15 216.65 215.64 216.14 2,590,053 +0.06(+0.03%)
Jun 07, 2017 216.02 216.28 215.32 216.08 1,997,223 +0.35(+0.16%)
Jun 06, 2017 215.69 216.31 215.57 215.73 3,467,137 -0.58(-0.27%)
Jun 05, 2017 216.32 216.60 216.15 216.31 1,983,203 -0.14(-0.07%)
Jun 02, 2017 215.84 216.66 215.54 216.45 3,598,848 +0.69(+0.32%)
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.