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

543.86 +0.19 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 219.82 220.77 219.74 220.49 5,486,296 +1.25(+0.57%)
Aug 30, 2017 218.15 219.47 217.96 219.24 2,194,118 +1.05(+0.48%)
Aug 29, 2017 216.61 218.42 216.44 218.18 4,065,832 +0.28(+0.13%)
Aug 28, 2017 218.42 218.46 217.49 217.91 2,151,936 +0.04(+0.02%)
Aug 25, 2017 218.20 218.83 217.75 217.87 3,603,852 +0.43(+0.20%)
Aug 24, 2017 218.29 218.44 217.17 217.43 2,617,885 -0.41(-0.19%)
Aug 23, 2017 217.68 218.32 217.54 217.84 2,807,794 -0.75(-0.34%)
Aug 22, 2017 217.01 218.83 216.99 218.59 2,476,177 +2.13(+0.99%)
Aug 21, 2017 216.16 216.65 215.45 216.46 3,970,511 +0.30(+0.14%)
Aug 18, 2017 216.41 217.53 215.78 216.16 5,661,415 -0.49(-0.22%)
Aug 17, 2017 219.40 219.72 216.60 216.64 5,644,038 -3.36(-1.53%)
Aug 16, 2017 220.16 220.57 219.59 220.01 3,626,028 +0.40(+0.18%)
Aug 15, 2017 220.07 220.07 219.32 219.61 2,345,822 -0.02(-0.01%)
Aug 14, 2017 218.81 219.87 218.80 219.63 2,883,395 +2.17(+1.00%)
Aug 11, 2017 217.40 218.09 217.17 217.46 3,715,796 +0.22(+0.10%)
Aug 10, 2017 219.43 219.56 217.13 217.24 4,691,946 -3.05(-1.39%)
Aug 09, 2017 219.58 220.35 219.24 220.29 2,660,285 -0.04(-0.02%)
Aug 08, 2017 220.53 221.78 219.93 220.33 2,112,977 -0.49(-0.22%)
Aug 07, 2017 220.51 220.85 220.40 220.82 1,655,083 +0.41(+0.18%)
Aug 04, 2017 220.54 220.78 220.05 220.41 2,372,758 +0.34(+0.15%)
Aug 03, 2017 220.34 220.37 219.76 220.08 2,153,524 -0.39(-0.18%)
Aug 02, 2017 220.50 220.61 219.52 220.47 3,232,819 +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.