Skip to main content

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

574.19 +9.68 (+1.71%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 215.87 216.23 215.23 215.41 6,531,066 +0.34(+0.16%)
Jun 29, 2017 217.09 217.14 213.79 215.08 5,211,133 -1.83(-0.84%)
Jun 28, 2017 216.08 217.12 215.81 216.91 3,230,412 +1.82(+0.85%)
Jun 27, 2017 216.48 216.83 215.00 215.09 4,262,588 -1.63(-0.75%)
Jun 26, 2017 217.30 217.72 216.53 216.72 3,098,475 +0.13(+0.06%)
Jun 23, 2017 216.44 216.95 216.08 216.59 2,571,238 +0.22(+0.10%)
Jun 22, 2017 216.46 216.97 216.19 216.36 2,689,897 -0.07(-0.03%)
Jun 21, 2017 216.87 217.02 215.98 216.44 3,446,679 -0.09(-0.04%)
Jun 20, 2017 217.59 217.60 216.49 216.52 3,161,827 -1.42(-0.65%)
Jun 19, 2017 217.03 218.03 216.91 217.94 5,957,827 +1.95(+0.90%)
Jun 16, 2017 216.30 216.31 215.28 215.99 7,923,388 -0.18(-0.08%)
Jun 15, 2017 215.17 216.25 214.88 216.17 4,321,976 -0.41(-0.19%)
Jun 14, 2017 217.10 217.15 215.70 216.58 6,791,522 -0.24(-0.11%)
Jun 13, 2017 216.35 216.88 215.96 216.81 4,051,683 +1.06(+0.49%)
Jun 12, 2017 215.54 215.82 214.89 215.76 4,528,478 -0.03(-0.01%)
Jun 09, 2017 216.43 217.22 214.50 215.78 6,503,685 -0.34(-0.16%)
Jun 08, 2017 216.13 216.62 215.62 216.12 2,590,355 +0.06(+0.03%)
Jun 07, 2017 215.99 216.26 215.30 216.06 1,997,455 +0.35(+0.16%)
Jun 06, 2017 215.67 216.28 215.54 215.70 3,467,540 -0.58(-0.27%)
Jun 05, 2017 216.29 216.58 216.13 216.28 1,983,434 -0.14(-0.07%)
Jun 02, 2017 215.82 216.64 215.51 216.43 3,599,266 +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.