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

571.24 -11.43 (-1.96%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 235.32 237.35 235.25 236.48 5,528,410 +2.14(+0.91%)
Nov 29, 2017 234.66 235.20 233.92 234.35 3,683,266 -0.15(-0.06%)
Nov 28, 2017 232.67 234.54 232.55 234.50 2,544,914 +2.34(+1.01%)
Nov 27, 2017 232.31 232.63 231.96 232.16 4,148,416 -0.07(-0.03%)
Nov 24, 2017 232.20 232.39 232.10 232.23 1,350,945 +0.49(+0.21%)
Nov 22, 2017 231.94 232.07 231.56 231.74 3,985,008 -0.17(-0.07%)
Nov 21, 2017 231.22 232.12 231.15 231.91 3,302,881 +1.50(+0.65%)
Nov 20, 2017 230.30 230.62 230.03 230.41 3,142,315 +0.36(+0.16%)
Nov 17, 2017 230.27 230.54 229.97 230.05 3,617,304 -0.63(-0.27%)
Nov 16, 2017 229.76 231.10 229.72 230.68 3,912,913 +1.91(+0.84%)
Nov 15, 2017 228.95 229.47 228.06 228.76 3,056,560 -1.24(-0.54%)
Nov 14, 2017 229.62 230.04 228.85 230.00 4,217,616 -0.46(-0.20%)
Nov 13, 2017 229.54 230.70 229.51 230.47 2,759,173 +0.26(+0.11%)
Nov 10, 2017 229.92 230.35 229.61 230.21 3,165,049 -0.16(-0.07%)
Nov 09, 2017 229.93 230.52 228.70 230.37 3,369,091 -0.84(-0.36%)
Nov 08, 2017 230.60 231.26 230.32 231.21 4,346,000 +0.40(+0.17%)
Nov 07, 2017 231.09 231.35 230.26 230.81 6,118,580 -0.11(-0.05%)
Nov 06, 2017 230.41 231.06 230.37 230.93 2,750,174 +0.39(+0.17%)
Nov 03, 2017 229.97 230.60 229.54 230.54 3,036,198 +0.72(+0.31%)
Nov 02, 2017 229.64 229.93 228.55 229.82 3,782,462 +0.12(+0.05%)
Nov 01, 2017 230.19 230.54 229.33 229.69 2,835,277 +0.37(+0.16%)
Oct 31, 2017 229.44 229.66 229.10 229.32 3,776,979 +0.26(+0.11%)
Oct 30, 2017 229.80 228.75 229.06 4,894,630 -0.79(-0.34%)
Oct 27, 2017 228.82 230.06 228.52 229.85 2,883,962 +1.83(+0.80%)
Oct 26, 2017 228.38 228.63 227.98 228.03 4,752,552 +0.28(+0.12%)
Oct 25, 2017 228.52 228.64 226.58 227.75 5,675,777 -1.07(-0.47%)
Oct 24, 2017 228.88 229.10 228.51 228.83 3,923,914 +0.34(+0.15%)
Oct 23, 2017 229.68 229.69 228.38 228.48 4,094,818 -0.88(-0.38%)
Oct 20, 2017 229.03 229.38 228.75 229.36 2,240,523 +1.17(+0.51%)
Oct 19, 2017 227.34 228.21 226.90 228.19 2,910,268 +0.09(+0.04%)
Oct 18, 2017 228.29 228.33 227.94 228.10 1,957,761 +0.19(+0.09%)
Oct 17, 2017 227.69 227.94 227.47 227.91 2,504,339 +0.14(+0.06%)
Oct 16, 2017 227.65 227.93 227.31 227.76 3,197,522 +0.37(+0.16%)
Oct 13, 2017 227.63 227.73 227.27 227.39 2,881,078 +0.26(+0.11%)
Oct 12, 2017 227.14 227.52 226.92 227.13 3,401,483 -0.33(-0.14%)
Oct 11, 2017 227.02 227.49 226.88 227.46 4,045,147 +0.33(+0.14%)
Oct 10, 2017 227.14 227.51 226.59 227.13 4,348,087 +0.58(+0.26%)
Oct 09, 2017 227.13 227.21 226.27 226.55 1,573,005 -0.38(-0.17%)
Oct 06, 2017 226.73 227.00 226.48 226.93 9,088,459 -0.24(-0.11%)
Oct 05, 2017 226.19 227.21 226.05 227.17 4,576,300 +1.31(+0.58%)
Oct 04, 2017 225.41 226.08 225.31 225.86 3,198,139 +0.29(+0.13%)
Oct 03, 2017 225.18 225.58 225.00 225.57 2,488,723 +0.53(+0.24%)
Oct 02, 2017 224.34 225.05 224.27 225.03 4,558,695 +0.92(+0.41%)
Sep 29, 2017 223.31 224.19 223.13 224.11 6,265,548 +0.82(+0.37%)
Sep 28, 2017 222.74 223.40 222.69 223.29 3,041,303 +0.24(+0.11%)
Sep 27, 2017 223.44 222.00 223.05 4,254,177 +0.87(+0.39%)
Sep 26, 2017 222.49 222.73 221.95 222.18 4,078,708 +0.13(+0.06%)
Sep 25, 2017 222.24 222.61 221.30 222.05 5,898,065 -0.42(-0.19%)
Sep 22, 2017 222.16 222.68 222.14 222.48 2,780,801 +0.01(+0.00%)
Sep 21, 2017 222.92 222.98 222.29 222.47 3,320,462 -0.65(-0.29%)
Sep 20, 2017 223.08 223.17 222.06 223.12 6,241,529 +0.13(+0.06%)
Sep 19, 2017 223.00 223.08 222.67 222.99 4,109,524 +0.21(+0.10%)
Sep 18, 2017 222.66 223.11 222.36 222.78 1,897,177 +0.50(+0.23%)
Sep 15, 2017 221.89 222.36 221.75 222.27 2,884,413 +0.28(+0.13%)
Sep 14, 2017 221.72 222.18 221.56 221.99 3,402,849 -0.08(-0.04%)
Sep 13, 2017 221.64 222.10 221.55 222.07 2,425,428 +0.10(+0.04%)
Sep 12, 2017 221.58 221.98 221.40 221.97 3,027,031 +0.79(+0.36%)
Sep 11, 2017 220.17 221.28 220.15 221.18 3,575,662 +2.39(+1.09%)
Sep 08, 2017 218.79 219.32 218.62 218.79 3,740,392 -0.37(-0.17%)
Sep 07, 2017 219.47 219.47 218.70 219.16 4,023,684 +0.00(+0.00%)
Sep 06, 2017 219.11 219.48 218.54 219.16 4,291,217 +0.73(+0.34%)
Sep 05, 2017 219.43 219.67 217.41 218.43 5,790,866 -1.58(-0.72%)
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.