Skip to main content

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

525.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 209.45 210.01 209.28 209.37 6,324,434 -0.41(-0.19%)
Mar 30, 2017 209.08 210.02 208.91 209.77 2,857,031 +0.53(+0.25%)
Mar 29, 2017 208.67 209.38 208.42 209.24 4,775,307 +0.31(+0.15%)
Mar 28, 2017 207.12 209.37 207.03 208.93 3,376,800 +1.53(+0.74%)
Mar 27, 2017 205.95 207.70 205.69 207.41 3,813,622 -0.30(-0.14%)
Mar 24, 2017 208.10 208.69 206.86 207.71 4,674,597 -0.09(-0.04%)
Mar 23, 2017 207.78 208.95 207.42 207.79 6,956,703 -0.23(-0.11%)
Mar 22, 2017 207.59 208.30 206.95 208.02 4,123,277 +0.46(+0.22%)
Mar 21, 2017 210.87 210.96 207.40 207.56 5,590,625 -2.64(-1.26%)
Mar 20, 2017 210.46 210.74 209.84 210.20 2,828,298 -0.29(-0.14%)
Mar 17, 2017 211.18 211.28 210.48 210.49 3,442,385 -0.43(-0.20%)
Mar 16, 2017 211.39 211.47 210.50 210.92 5,268,452 -0.27(-0.13%)
Mar 15, 2017 210.01 211.67 209.78 211.19 4,480,938 +1.71(+0.82%)
Mar 14, 2017 209.66 209.73 208.79 209.48 3,341,617 -0.75(-0.36%)
Mar 13, 2017 210.06 210.27 209.73 210.23 2,221,817 +0.12(+0.06%)
Mar 10, 2017 210.38 210.43 209.15 210.10 3,275,484 +0.73(+0.35%)
Mar 09, 2017 209.23 209.72 208.41 209.37 2,915,732 +0.20(+0.10%)
Mar 08, 2017 209.83 210.05 208.99 209.17 4,082,680 -0.42(-0.20%)
Mar 07, 2017 209.84 210.19 209.32 209.59 8,265,115 -0.62(-0.29%)
Mar 06, 2017 209.96 210.50 209.53 210.21 3,707,901 -0.62(-0.29%)
Mar 03, 2017 210.55 210.95 210.16 210.82 3,494,195 +0.12(+0.06%)
Mar 02, 2017 211.80 211.80 210.59 210.70 3,673,724 -1.22(-0.58%)
Mar 01, 2017 210.73 212.44 210.72 211.92 5,211,734 +2.80(+1.34%)
Feb 28, 2017 209.25 209.46 208.65 209.12 3,828,717 -0.53(-0.25%)
Feb 27, 2017 209.19 209.78 208.94 209.65 2,771,966 +0.32(+0.16%)
Feb 24, 2017 208.15 209.32 208.11 209.32 2,806,244 +0.25(+0.12%)
Feb 23, 2017 209.43 209.43 208.24 209.07 2,548,418 +0.17(+0.08%)
Feb 22, 2017 208.64 209.07 208.48 208.90 3,357,822 -0.12(-0.06%)
Feb 21, 2017 208.21 209.22 208.21 209.02 2,955,846 +1.26(+0.60%)
Feb 17, 2017 207.77 207.77 207.77 0 +0.24(+0.11%)
Feb 16, 2017 207.71 207.86 206.75 207.53 3,872,303 -0.10(-0.05%)
Feb 15, 2017 206.38 207.86 206.32 207.63 4,299,433 +1.05(+0.51%)
Feb 14, 2017 205.60 206.59 205.22 206.58 3,438,714 +0.83(+0.40%)
Feb 13, 2017 205.18 206.03 205.13 205.75 3,006,383 +1.13(+0.55%)
Feb 10, 2017 204.21 204.87 204.09 204.62 3,054,975 +0.80(+0.39%)
Feb 09, 2017 202.91 204.13 202.88 203.82 3,721,046 +1.19(+0.59%)
Feb 08, 2017 202.06 202.76 201.82 202.63 2,235,177 +0.25(+0.12%)
Feb 07, 2017 202.77 202.99 202.16 202.39 2,653,775 -0.01(-0.00%)
Feb 06, 2017 202.29 202.70 202.02 202.40 1,905,417 -0.36(-0.18%)
Feb 03, 2017 202.26 202.88 201.93 202.76 2,091,591 +1.46(+0.72%)
Feb 02, 2017 200.84 201.61 200.50 201.30 3,618,005 +0.07(+0.03%)
Feb 01, 2017 201.79 202.04 200.60 201.23 7,376,628 +0.11(+0.05%)
Jan 31, 2017 200.60 201.16 200.06 201.12 5,455,565 -0.09(-0.04%)
Jan 30, 2017 201.67 201.71 200.18 201.21 4,339,191 -1.20(-0.59%)
Jan 27, 2017 202.78 202.91 202.21 202.42 2,858,895 -0.31(-0.15%)
Jan 26, 2017 202.76 203.03 202.42 202.72 3,731,090 -0.06(-0.03%)
Jan 25, 2017 202.14 202.91 201.97 202.78 4,398,173 +1.63(+0.81%)
Jan 24, 2017 200.13 201.60 200.01 201.15 2,864,225 +1.22(+0.61%)
Jan 23, 2017 200.08 200.47 199.13 199.93 4,291,785 -0.47(-0.23%)
Jan 20, 2017 200.38 200.91 199.81 200.40 3,504,997 +0.66(+0.33%)
Jan 19, 2017 200.49 200.66 199.24 199.74 2,946,655 -0.64(-0.32%)
Jan 18, 2017 200.26 200.46 199.68 200.38 3,653,984 +0.39(+0.19%)
Jan 17, 2017 200.05 200.45 199.60 199.99 5,610,656 -0.66(-0.33%)
Jan 13, 2017 200.65 200.65 200.65 0 +0.37(+0.18%)
Jan 12, 2017 200.20 200.43 198.83 200.28 4,024,162 -0.39(-0.19%)
Jan 11, 2017 200.10 200.69 199.39 200.67 4,567,517 +0.53(+0.27%)
Jan 10, 2017 200.16 201.03 199.76 200.13 3,371,061 -0.09(-0.04%)
Jan 09, 2017 200.54 200.72 200.14 200.22 2,680,968 -0.65(-0.32%)
Jan 06, 2017 200.23 201.30 199.68 200.87 3,540,123 +0.79(+0.40%)
Jan 05, 2017 199.98 200.27 199.30 200.08 3,380,383 -0.18(-0.09%)
Jan 04, 2017 199.39 200.40 199.38 200.26 4,665,690 +1.20(+0.60%)
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.