Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 216.25 216.60 215.60 215.79 6,519,729 +0.34(+0.16%)
Jun 29, 2017 217.47 217.52 214.16 215.45 5,202,087 -1.84(-0.84%)
Jun 28, 2017 216.45 217.50 216.19 217.29 3,224,805 +1.83(+0.85%)
Jun 27, 2017 216.86 217.21 215.37 215.46 4,255,188 -1.63(-0.75%)
Jun 26, 2017 217.68 218.10 216.91 217.09 3,093,097 +0.13(+0.06%)
Jun 23, 2017 216.82 217.33 216.45 216.96 2,566,775 +0.22(+0.10%)
Jun 22, 2017 216.84 217.34 216.57 216.74 2,685,228 -0.07(-0.03%)
Jun 21, 2017 217.24 217.39 216.35 216.81 3,440,696 -0.09(-0.04%)
Jun 20, 2017 217.97 217.98 216.87 216.90 3,156,340 -1.42(-0.65%)
Jun 19, 2017 217.40 218.41 217.29 218.32 5,947,487 +1.95(+0.90%)
Jun 16, 2017 216.68 216.69 215.66 216.37 7,909,636 -0.18(-0.08%)
Jun 15, 2017 215.54 216.63 215.26 216.55 4,314,475 -0.41(-0.19%)
Jun 14, 2017 217.47 217.53 216.08 216.95 6,779,735 -0.24(-0.11%)
Jun 13, 2017 216.72 217.26 216.34 217.19 4,044,651 +1.06(+0.49%)
Jun 12, 2017 215.92 216.19 215.27 216.13 4,520,618 -0.03(-0.01%)
Jun 09, 2017 216.80 217.60 214.87 216.16 6,492,397 -0.34(-0.15%)
Jun 08, 2017 216.50 217.00 215.99 216.49 2,585,859 +0.06(+0.03%)
Jun 07, 2017 216.37 216.63 215.67 216.43 1,993,988 +0.35(+0.16%)
Jun 06, 2017 216.04 216.66 215.92 216.08 3,461,522 -0.58(-0.27%)
Jun 05, 2017 216.67 216.96 216.50 216.66 1,979,992 -0.14(-0.07%)
Jun 02, 2017 216.19 217.01 215.89 216.80 3,593,019 +0.69(+0.32%)
Jun 01, 2017 214.86 216.11 214.60 216.11 3,835,489 +1.76(+0.82%)
May 31, 2017 214.78 214.82 213.72 214.36 3,791,977 -0.16(-0.07%)
May 30, 2017 214.33 214.73 214.18 214.52 2,678,553 -0.13(-0.06%)
May 26, 2017 214.52 214.82 214.42 214.65 2,387,222 -0.03(-0.02%)
May 25, 2017 214.21 214.98 214.00 214.68 3,045,667 +1.01(+0.48%)
May 24, 2017 213.42 213.78 213.09 213.67 2,327,226 +0.53(+0.25%)
May 23, 2017 213.12 213.34 212.71 213.14 2,660,075 +0.46(+0.22%)
May 22, 2017 212.14 212.88 212.09 212.68 2,791,516 +1.01(+0.48%)
May 19, 2017 210.75 212.32 210.71 211.68 3,458,710 +1.47(+0.70%)
May 18, 2017 209.32 211.12 209.07 210.20 5,194,531 +0.75(+0.36%)
May 17, 2017 211.46 211.91 209.36 209.45 7,934,849 -3.75(-1.76%)
May 16, 2017 213.71 213.74 212.81 213.20 4,288,395 -0.18(-0.08%)
May 15, 2017 212.68 213.53 212.66 213.38 2,406,843 +1.08(+0.51%)
May 12, 2017 212.34 212.42 211.97 212.30 2,352,526 -0.33(-0.15%)
May 11, 2017 212.57 212.75 211.48 212.63 2,983,743 -0.39(-0.18%)
May 10, 2017 212.56 213.03 212.38 213.02 2,135,900 +0.34(+0.16%)
May 09, 2017 213.12 213.30 212.28 212.67 3,219,289 -0.16(-0.07%)
May 08, 2017 212.96 213.08 212.41 212.83 2,733,395 -0.08(-0.04%)
May 05, 2017 212.40 212.91 211.97 212.91 2,917,494 +0.91(+0.43%)
May 04, 2017 212.12 212.19 211.16 212.00 4,530,155 +0.14(+0.07%)
May 03, 2017 211.63 212.03 211.11 211.86 5,378,071 -0.21(-0.10%)
May 02, 2017 212.14 212.23 211.64 212.07 2,990,889 +0.08(+0.04%)
May 01, 2017 211.97 212.40 211.53 211.99 7,764,464 +0.58(+0.28%)
Apr 28, 2017 212.20 212.20 211.31 211.41 2,934,854 -0.47(-0.22%)
Apr 27, 2017 212.05 212.20 211.34 211.88 3,845,948 +0.12(+0.06%)
Apr 26, 2017 211.84 212.72 211.68 211.75 5,433,998 -0.09(-0.04%)
Apr 25, 2017 211.28 212.21 211.19 211.84 4,702,712 +1.24(+0.59%)
Apr 24, 2017 210.66 210.84 210.14 210.60 7,178,777 +2.22(+1.06%)
Apr 21, 2017 208.93 208.96 207.92 208.38 3,931,383 -0.53(-0.25%)
Apr 20, 2017 207.96 209.44 207.62 208.91 5,429,200 +1.58(+0.76%)
Apr 19, 2017 208.28 208.66 207.08 207.33 2,620,982 -0.36(-0.17%)
Apr 18, 2017 207.55 208.23 207.00 207.69 3,112,292 -0.63(-0.30%)
Apr 17, 2017 207.01 208.32 206.82 208.32 2,994,047 +1.79(+0.87%)
Apr 13, 2017 207.47 208.22 206.52 206.53 3,402,653 -1.38(-0.66%)
Apr 12, 2017 208.47 208.64 207.61 207.91 3,800,699 -0.85(-0.41%)
Apr 11, 2017 208.59 208.84 207.22 208.75 3,059,761 -0.27(-0.13%)
Apr 10, 2017 209.03 209.79 208.48 209.02 2,177,216 +0.15(+0.07%)
Apr 07, 2017 208.82 209.57 208.37 208.87 2,581,725 -0.19(-0.09%)
Apr 06, 2017 208.68 209.59 208.20 209.06 2,639,388 +0.55(+0.26%)
Apr 05, 2017 209.79 210.80 208.31 208.52 6,603,059 -0.62(-0.30%)
Apr 04, 2017 208.68 209.20 208.30 209.13 3,442,630 +0.10(+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.