Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 230.36 230.58 230.02 230.24 3,761,893 +0.26(+0.11%)
Oct 30, 2017 230.72 229.67 229.98 4,875,079 -0.79(-0.34%)
Oct 27, 2017 229.74 230.98 229.43 230.78 2,872,443 +1.83(+0.80%)
Oct 26, 2017 229.30 229.55 228.89 228.94 4,733,569 +0.28(+0.12%)
Oct 25, 2017 229.43 229.56 227.49 228.67 5,653,106 -1.08(-0.47%)
Oct 24, 2017 229.80 230.02 229.42 229.74 3,908,241 +0.35(+0.15%)
Oct 23, 2017 230.60 230.61 229.30 229.40 4,078,462 -0.88(-0.38%)
Oct 20, 2017 229.95 230.30 229.66 230.28 2,231,573 +1.17(+0.51%)
Oct 19, 2017 228.25 229.12 227.81 229.10 2,898,644 +0.09(+0.04%)
Oct 18, 2017 229.20 229.25 228.85 229.01 1,949,941 +0.20(+0.09%)
Oct 17, 2017 228.60 228.85 228.38 228.82 2,494,336 +0.14(+0.06%)
Oct 16, 2017 228.56 228.84 228.22 228.68 3,184,750 +0.37(+0.16%)
Oct 13, 2017 228.54 228.64 228.18 228.30 2,869,570 +0.26(+0.11%)
Oct 12, 2017 228.05 228.44 227.83 228.04 3,387,896 -0.33(-0.14%)
Oct 11, 2017 227.93 228.40 227.79 228.37 4,028,989 +0.33(+0.14%)
Oct 10, 2017 228.05 228.43 227.49 228.04 4,330,719 +0.59(+0.26%)
Oct 09, 2017 228.04 228.12 227.18 227.46 1,566,722 -0.38(-0.17%)
Oct 06, 2017 227.64 227.91 227.39 227.84 9,052,156 -0.24(-0.11%)
Oct 05, 2017 227.09 228.12 226.96 228.08 4,558,021 +1.32(+0.58%)
Oct 04, 2017 226.32 226.99 226.22 226.76 3,185,364 +0.29(+0.13%)
Oct 03, 2017 226.08 226.49 225.90 226.47 2,478,782 +0.53(+0.24%)
Oct 02, 2017 225.24 225.95 225.17 225.94 4,540,486 +0.93(+0.41%)
Sep 29, 2017 224.20 225.09 224.02 225.01 6,240,521 +0.83(+0.37%)
Sep 28, 2017 223.63 224.30 223.58 224.18 3,029,155 +0.24(+0.11%)
Sep 27, 2017 224.34 222.89 223.94 4,237,184 +0.87(+0.39%)
Sep 26, 2017 223.38 223.62 222.84 223.07 4,062,416 +0.13(+0.06%)
Sep 25, 2017 223.13 223.50 222.19 222.94 5,874,506 -0.42(-0.19%)
Sep 22, 2017 223.05 223.57 223.03 223.37 2,769,693 +0.01(+0.00%)
Sep 21, 2017 223.81 223.88 223.18 223.36 3,307,199 -0.65(-0.29%)
Sep 20, 2017 223.97 224.07 222.95 224.01 6,216,598 +0.13(+0.06%)
Sep 19, 2017 223.89 223.97 223.56 223.88 4,093,109 +0.21(+0.10%)
Sep 18, 2017 223.55 224.01 223.25 223.67 1,889,599 +0.50(+0.23%)
Sep 15, 2017 222.78 223.25 222.63 223.16 2,872,892 +0.28(+0.13%)
Sep 14, 2017 222.61 223.07 222.45 222.88 3,389,257 -0.08(-0.04%)
Sep 13, 2017 222.53 222.99 222.44 222.96 2,415,740 +0.10(+0.04%)
Sep 12, 2017 222.47 222.87 222.29 222.86 3,014,940 +0.80(+0.36%)
Sep 11, 2017 221.05 222.16 221.03 222.07 3,561,379 +2.40(+1.09%)
Sep 08, 2017 219.67 220.20 219.49 219.67 3,725,452 -0.37(-0.17%)
Sep 07, 2017 220.35 220.35 219.58 220.04 4,007,612 +0.00(+0.00%)
Sep 06, 2017 219.99 220.36 219.42 220.04 4,274,076 +0.73(+0.34%)
Sep 05, 2017 220.31 220.55 218.28 219.31 5,767,735 -1.58(-0.72%)
Sep 01, 2017 220.94 221.30 220.72 220.89 6,671,945 +0.38(+0.17%)
Aug 31, 2017 219.85 220.79 219.77 220.51 5,485,673 +1.25(+0.57%)
Aug 30, 2017 218.17 219.49 217.99 219.26 2,193,869 +1.05(+0.48%)
Aug 29, 2017 216.63 218.45 216.47 218.21 4,065,370 +0.27(+0.13%)
Aug 28, 2017 218.45 218.48 217.51 217.93 2,151,692 +0.04(+0.02%)
Aug 25, 2017 218.23 218.85 217.78 217.89 3,603,442 +0.43(+0.20%)
Aug 24, 2017 218.31 218.47 217.19 217.46 2,617,587 -0.41(-0.19%)
Aug 23, 2017 217.70 218.34 217.56 217.86 2,807,475 -0.75(-0.34%)
Aug 22, 2017 217.03 218.86 217.01 218.62 2,475,895 +2.13(+0.99%)
Aug 21, 2017 216.18 216.68 215.47 216.48 3,970,059 +0.30(+0.14%)
Aug 18, 2017 216.44 217.55 215.81 216.18 5,660,772 -0.49(-0.22%)
Aug 17, 2017 219.42 219.74 216.63 216.67 5,643,397 -3.36(-1.53%)
Aug 16, 2017 220.18 220.60 219.62 220.03 3,625,616 +0.40(+0.18%)
Aug 15, 2017 220.09 220.09 219.35 219.63 2,345,555 -0.02(-0.01%)
Aug 14, 2017 218.84 219.90 218.83 219.65 2,883,067 +2.17(+1.00%)
Aug 11, 2017 217.42 218.12 217.19 217.48 3,715,374 +0.22(+0.10%)
Aug 10, 2017 219.46 219.59 217.16 217.26 4,691,413 -3.05(-1.39%)
Aug 09, 2017 219.61 220.38 219.26 220.31 2,659,983 -0.04(-0.02%)
Aug 08, 2017 220.55 221.80 219.95 220.36 2,112,737 -0.49(-0.22%)
Aug 07, 2017 220.54 220.87 220.42 220.85 1,654,894 +0.41(+0.18%)
Aug 04, 2017 220.56 220.80 220.08 220.44 2,372,488 +0.34(+0.15%)
Aug 03, 2017 220.37 220.40 219.78 220.10 2,153,279 -0.39(-0.18%)
Aug 02, 2017 220.53 220.63 219.54 220.49 3,232,451 +0.11(+0.05%)
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.