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 (%)
Oct 31, 2017 230.71 230.93 230.37 230.59 3,756,238 +0.26(+0.11%)
Oct 30, 2017 231.06 230.02 230.33 4,867,752 -0.79(-0.34%)
Oct 27, 2017 230.08 231.33 229.78 231.12 2,868,125 +1.83(+0.80%)
Oct 26, 2017 229.64 229.89 229.23 229.29 4,726,454 +0.28(+0.12%)
Oct 25, 2017 229.78 229.90 227.84 229.01 5,644,609 -1.08(-0.47%)
Oct 24, 2017 230.14 230.37 229.77 230.09 3,902,367 +0.35(+0.15%)
Oct 23, 2017 230.94 230.95 229.64 229.74 4,072,332 -0.88(-0.38%)
Oct 20, 2017 230.29 230.65 230.01 230.62 2,228,219 +1.18(+0.51%)
Oct 19, 2017 228.59 229.47 228.16 229.45 2,894,287 +0.09(+0.04%)
Oct 18, 2017 229.55 229.59 229.20 229.36 1,947,011 +0.20(+0.09%)
Oct 17, 2017 228.95 229.20 228.73 229.16 2,490,587 +0.14(+0.06%)
Oct 16, 2017 228.91 229.19 228.57 229.02 3,179,963 +0.38(+0.16%)
Oct 13, 2017 228.89 228.99 228.52 228.65 2,865,256 +0.26(+0.11%)
Oct 12, 2017 228.40 228.78 228.17 228.39 3,382,804 -0.33(-0.14%)
Oct 11, 2017 228.27 228.74 228.13 228.72 4,022,933 +0.33(+0.14%)
Oct 10, 2017 228.40 228.77 227.84 228.39 4,324,210 +0.59(+0.26%)
Oct 09, 2017 228.39 228.46 227.52 227.80 1,564,367 -0.38(-0.17%)
Oct 06, 2017 227.98 228.25 227.73 228.18 9,038,550 -0.24(-0.11%)
Oct 05, 2017 227.44 228.46 227.30 228.42 4,551,170 +1.32(+0.58%)
Oct 04, 2017 226.66 227.33 226.56 227.10 3,180,577 +0.29(+0.13%)
Oct 03, 2017 226.42 226.83 226.24 226.81 2,475,056 +0.53(+0.24%)
Oct 02, 2017 225.58 226.29 225.51 226.28 4,533,662 +0.93(+0.41%)
Sep 29, 2017 224.54 225.43 224.36 225.35 6,231,141 +0.83(+0.37%)
Sep 28, 2017 223.97 224.64 223.91 224.52 3,024,602 +0.24(+0.11%)
Sep 27, 2017 224.67 223.23 224.28 4,230,816 +0.87(+0.39%)
Sep 26, 2017 223.72 223.96 223.18 223.41 4,056,310 +0.13(+0.06%)
Sep 25, 2017 223.47 223.84 222.53 223.28 5,865,673 -0.43(-0.19%)
Sep 22, 2017 223.39 223.91 223.37 223.71 2,765,529 +0.01(+0.00%)
Sep 21, 2017 224.15 224.22 223.52 223.70 3,302,226 -0.66(-0.29%)
Sep 20, 2017 224.31 224.41 223.29 224.35 6,207,251 +0.13(+0.06%)
Sep 19, 2017 224.23 224.31 223.90 224.22 4,086,954 +0.21(+0.10%)
Sep 18, 2017 223.89 224.34 223.59 224.01 1,886,758 +0.50(+0.23%)
Sep 15, 2017 223.11 223.59 222.97 223.50 2,868,572 +0.28(+0.13%)
Sep 14, 2017 222.94 223.40 222.78 223.22 3,384,160 -0.08(-0.04%)
Sep 13, 2017 222.86 223.32 222.77 223.30 2,412,108 +0.10(+0.04%)
Sep 12, 2017 222.80 223.21 222.62 223.20 3,010,407 +0.80(+0.36%)
Sep 11, 2017 221.38 222.50 221.37 222.40 3,556,024 +2.40(+1.09%)
Sep 08, 2017 220.00 220.53 219.82 220.00 3,719,850 -0.37(-0.17%)
Sep 07, 2017 220.68 220.68 219.91 220.37 4,001,586 +0.00(+0.00%)
Sep 06, 2017 220.32 220.69 219.75 220.37 4,267,649 +0.74(+0.34%)
Sep 05, 2017 220.64 220.89 218.61 219.64 5,759,063 -1.59(-0.72%)
Sep 01, 2017 221.28 221.63 221.05 221.22 6,661,913 +0.38(+0.17%)
Aug 31, 2017 220.18 221.12 220.10 220.84 5,477,424 +1.25(+0.57%)
Aug 30, 2017 218.50 219.82 218.31 219.59 2,190,570 +1.06(+0.48%)
Aug 29, 2017 216.96 218.78 216.79 218.54 4,059,257 +0.28(+0.13%)
Aug 28, 2017 218.78 218.81 217.84 218.26 2,148,456 +0.04(+0.02%)
Aug 25, 2017 218.56 219.18 218.10 218.22 3,598,024 +0.43(+0.20%)
Aug 24, 2017 218.64 218.79 217.52 217.78 2,613,651 -0.41(-0.19%)
Aug 23, 2017 218.03 218.67 217.89 218.19 2,803,254 -0.75(-0.34%)
Aug 22, 2017 217.36 219.19 217.34 218.94 2,472,172 +2.14(+0.99%)
Aug 21, 2017 216.51 217.00 215.80 216.81 3,964,090 +0.30(+0.14%)
Aug 18, 2017 216.76 217.88 216.13 216.51 5,652,260 -0.49(-0.22%)
Aug 17, 2017 219.75 220.07 216.96 217.00 5,634,911 -3.37(-1.53%)
Aug 16, 2017 220.51 220.93 219.95 220.36 3,620,165 +0.40(+0.18%)
Aug 15, 2017 220.43 220.43 219.68 219.96 2,342,028 -0.02(-0.01%)
Aug 14, 2017 219.17 220.23 219.16 219.98 2,878,732 +2.17(+1.00%)
Aug 11, 2017 217.75 218.45 217.52 217.81 3,709,787 +0.22(+0.10%)
Aug 10, 2017 219.79 219.92 217.48 217.59 4,684,359 -3.06(-1.39%)
Aug 09, 2017 219.94 220.71 219.59 220.65 2,655,983 -0.04(-0.02%)
Aug 08, 2017 220.89 222.14 220.28 220.69 2,109,560 -0.49(-0.22%)
Aug 07, 2017 220.87 221.21 220.75 221.18 1,652,406 +0.41(+0.18%)
Aug 04, 2017 220.90 221.13 220.41 220.77 2,368,921 +0.34(+0.15%)
Aug 03, 2017 220.70 220.73 220.12 220.43 2,150,041 -0.39(-0.18%)
Aug 02, 2017 220.86 220.97 219.88 220.82 3,227,590 +0.12(+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.