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 219.85 220.79 219.77 220.51 5,485,658 +1.25(+0.57%)
Aug 30, 2017 218.17 219.49 217.99 219.26 2,193,863 +1.05(+0.48%)
Aug 29, 2017 216.63 218.45 216.47 218.21 4,065,359 +0.27(+0.13%)
Aug 28, 2017 218.45 218.48 217.51 217.94 2,151,686 +0.05(+0.02%)
Aug 25, 2017 218.23 218.85 217.78 217.89 3,603,432 +0.43(+0.20%)
Aug 24, 2017 218.31 218.47 217.19 217.46 2,617,580 -0.41(-0.19%)
Aug 23, 2017 217.71 218.34 217.56 217.86 2,807,468 -0.75(-0.34%)
Aug 22, 2017 217.03 218.86 217.01 218.62 2,475,889 +2.13(+0.99%)
Aug 21, 2017 216.18 216.68 215.47 216.48 3,970,049 +0.30(+0.14%)
Aug 18, 2017 216.44 217.55 215.81 216.18 5,660,756 -0.49(-0.22%)
Aug 17, 2017 219.42 219.74 216.63 216.67 5,643,382 -3.36(-1.53%)
Aug 16, 2017 220.18 220.60 219.62 220.03 3,625,606 +0.40(+0.18%)
Aug 15, 2017 220.09 220.09 219.35 219.63 2,345,549 -0.02(-0.01%)
Aug 14, 2017 218.84 219.90 218.83 219.65 2,883,059 +2.17(+1.00%)
Aug 11, 2017 217.42 218.12 217.19 217.48 3,715,364 +0.22(+0.10%)
Aug 10, 2017 219.46 219.59 217.16 217.26 4,691,400 -3.05(-1.39%)
Aug 09, 2017 219.61 220.38 219.26 220.32 2,659,976 -0.04(-0.02%)
Aug 08, 2017 220.56 221.80 219.95 220.36 2,112,732 -0.49(-0.22%)
Aug 07, 2017 220.54 220.87 220.42 220.85 1,654,890 +0.41(+0.19%)
Aug 04, 2017 220.56 220.80 220.08 220.44 2,372,482 +0.34(+0.15%)
Aug 03, 2017 220.37 220.40 219.78 220.10 2,153,273 -0.39(-0.18%)
Aug 02, 2017 220.53 220.63 219.55 220.49 3,232,442 +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.