Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 220.42 220.52 219.68 219.91 3,886,777 -0.09(-0.04%)
Jul 28, 2017 219.78 220.15 219.32 220.00 2,790,350 -0.31(-0.14%)
Jul 27, 2017 220.97 220.99 218.92 220.31 3,881,946 -0.20(-0.09%)
Jul 26, 2017 220.78 220.81 220.21 220.51 4,256,028 +0.06(+0.03%)
Jul 25, 2017 220.70 220.81 220.24 220.45 5,321,542 +0.51(+0.23%)
Jul 24, 2017 219.90 220.07 219.48 219.93 3,612,788 -0.05(-0.02%)
Jul 21, 2017 219.60 220.00 219.41 219.99 2,929,206 -0.17(-0.08%)
Jul 20, 2017 220.35 220.45 219.66 220.16 4,012,058 +0.11(+0.05%)
Jul 19, 2017 219.24 220.09 219.22 220.05 2,018,990 +1.12(+0.51%)
Jul 18, 2017 218.37 218.95 218.01 218.93 2,911,059 +0.19(+0.09%)
Jul 17, 2017 218.73 219.13 218.60 218.75 3,265,726 +0.04(+0.02%)
Jul 14, 2017 217.81 219.17 217.70 218.70 2,511,399 +0.95(+0.43%)
Jul 13, 2017 217.46 217.91 217.22 217.76 2,951,075 +0.34(+0.15%)
Jul 12, 2017 216.82 217.59 216.81 217.42 3,544,755 +1.62(+0.75%)
Jul 11, 2017 215.78 216.11 214.62 215.80 3,033,394 -0.11(-0.05%)
Jul 10, 2017 215.58 216.33 215.51 215.91 3,838,172 +0.20(+0.09%)
Jul 07, 2017 214.92 215.88 214.76 215.70 2,786,362 +1.35(+0.63%)
Jul 06, 2017 215.54 215.61 214.16 214.36 4,324,137 -1.95(-0.90%)
Jul 05, 2017 216.18 216.52 215.37 216.31 6,126,450 +0.46(+0.21%)
Jul 03, 2017 216.40 216.85 215.83 215.84 2,598,524 +0.41(+0.19%)
Jun 30, 2017 215.90 216.25 215.25 215.44 6,530,307 +0.34(+0.16%)
Jun 29, 2017 217.12 217.16 213.82 215.10 5,210,527 -1.83(-0.84%)
Jun 28, 2017 216.10 217.15 215.84 216.93 3,230,037 +1.82(+0.85%)
Jun 27, 2017 216.51 216.85 215.02 215.11 4,262,092 -1.63(-0.75%)
Jun 26, 2017 217.32 217.75 216.56 216.74 3,098,115 +0.13(+0.06%)
Jun 23, 2017 216.47 216.98 216.10 216.61 2,570,939 +0.22(+0.10%)
Jun 22, 2017 216.49 216.99 216.22 216.39 2,689,584 -0.07(-0.03%)
Jun 21, 2017 216.89 217.04 216.00 216.46 3,446,278 -0.09(-0.04%)
Jun 20, 2017 217.61 217.62 216.52 216.55 3,161,460 -1.42(-0.65%)
Jun 19, 2017 217.05 218.06 216.94 217.97 5,957,134 +1.95(+0.90%)
Jun 16, 2017 216.33 216.34 215.31 216.02 7,922,467 -0.18(-0.08%)
Jun 15, 2017 215.19 216.28 214.91 216.20 4,321,473 -0.41(-0.19%)
Jun 14, 2017 217.12 217.17 215.73 216.60 6,790,732 -0.24(-0.11%)
Jun 13, 2017 216.37 216.91 215.98 216.84 4,051,212 +1.06(+0.49%)
Jun 12, 2017 215.57 215.84 214.92 215.78 4,527,951 -0.03(-0.01%)
Jun 09, 2017 216.45 217.24 214.52 215.81 6,502,928 -0.34(-0.15%)
Jun 08, 2017 216.15 216.65 215.64 216.14 2,590,053 +0.06(+0.03%)
Jun 07, 2017 216.02 216.28 215.32 216.08 1,997,223 +0.35(+0.16%)
Jun 06, 2017 215.69 216.31 215.57 215.73 3,467,137 -0.58(-0.27%)
Jun 05, 2017 216.32 216.60 216.15 216.31 1,983,203 -0.14(-0.07%)
Jun 02, 2017 215.84 216.66 215.54 216.45 3,598,848 +0.69(+0.32%)
Jun 01, 2017 214.51 215.76 214.26 215.76 3,841,711 +1.75(+0.82%)
May 31, 2017 214.43 214.48 213.38 214.01 3,798,128 -0.16(-0.07%)
May 30, 2017 213.98 214.38 213.83 214.17 2,682,898 -0.13(-0.06%)
May 26, 2017 214.17 214.47 214.07 214.30 2,391,094 -0.04(-0.02%)
May 25, 2017 213.86 214.64 213.65 214.34 3,050,608 +1.01(+0.48%)
May 24, 2017 213.08 213.44 212.74 213.32 2,331,001 +0.53(+0.25%)
May 23, 2017 212.78 213.00 212.36 212.79 2,664,390 +0.46(+0.22%)
May 22, 2017 211.80 212.53 211.75 212.34 2,796,044 +1.00(+0.48%)
May 19, 2017 210.41 211.97 210.37 211.33 3,464,321 +1.47(+0.70%)
May 18, 2017 208.98 210.78 208.73 209.86 5,202,957 +0.75(+0.36%)
May 17, 2017 211.12 211.57 209.02 209.11 7,947,720 -3.74(-1.76%)
May 16, 2017 213.37 213.39 212.47 212.86 4,295,352 -0.18(-0.08%)
May 15, 2017 212.34 213.18 212.31 213.03 2,410,748 +1.07(+0.51%)
May 12, 2017 211.99 212.07 211.62 211.96 2,356,342 -0.33(-0.15%)
May 11, 2017 212.23 212.41 211.14 212.28 2,988,583 -0.39(-0.18%)
May 10, 2017 212.21 212.69 212.04 212.67 2,139,365 +0.34(+0.16%)
May 09, 2017 212.78 212.95 211.94 212.33 3,224,511 -0.16(-0.07%)
May 08, 2017 212.61 212.73 212.06 212.49 2,737,829 -0.08(-0.04%)
May 05, 2017 212.06 212.57 211.63 212.57 2,922,227 +0.91(+0.43%)
May 04, 2017 211.78 211.84 210.82 211.66 4,537,503 +0.14(+0.07%)
May 03, 2017 211.29 211.69 210.77 211.52 5,386,795 -0.21(-0.10%)
May 02, 2017 211.80 211.89 211.30 211.73 2,995,741 +0.08(+0.04%)
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.