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 (%)
Jun 30, 2017 215.04 215.39 214.39 214.58 6,556,495 +0.34(+0.16%)
Jun 29, 2017 216.25 216.30 212.96 214.24 5,231,423 -1.82(-0.84%)
Jun 28, 2017 215.24 216.28 214.97 216.07 3,242,990 +1.82(+0.85%)
Jun 27, 2017 215.64 215.99 214.16 214.25 4,279,185 -1.62(-0.75%)
Jun 26, 2017 216.46 216.88 215.69 215.88 3,110,539 +0.13(+0.06%)
Jun 23, 2017 215.60 216.11 215.24 215.75 2,581,250 +0.22(+0.10%)
Jun 22, 2017 215.62 216.13 215.35 215.53 2,700,370 -0.07(-0.03%)
Jun 21, 2017 216.03 216.18 215.14 215.59 3,460,099 -0.09(-0.04%)
Jun 20, 2017 216.75 216.75 215.65 215.68 3,174,138 -1.41(-0.65%)
Jun 19, 2017 216.18 217.18 216.07 217.10 5,981,025 +1.94(+0.90%)
Jun 16, 2017 215.46 215.47 214.45 215.16 7,954,239 -0.17(-0.08%)
Jun 15, 2017 214.33 215.41 214.05 215.33 4,338,804 -0.40(-0.19%)
Jun 14, 2017 216.25 216.31 214.87 215.74 6,817,966 -0.24(-0.11%)
Jun 13, 2017 215.51 216.04 215.12 215.97 4,067,459 +1.05(+0.49%)
Jun 12, 2017 214.71 214.98 214.06 214.92 4,546,110 -0.03(-0.01%)
Jun 09, 2017 215.59 216.38 213.66 214.95 6,529,008 -0.33(-0.15%)
Jun 08, 2017 215.29 215.78 214.78 215.28 2,600,441 +0.06(+0.03%)
Jun 07, 2017 215.16 215.42 214.46 215.22 2,005,233 +0.35(+0.16%)
Jun 06, 2017 214.83 215.45 214.71 214.87 3,481,041 -0.58(-0.27%)
Jun 05, 2017 215.46 215.74 215.29 215.45 1,991,157 -0.14(-0.07%)
Jun 02, 2017 214.98 215.80 214.68 215.59 3,613,280 +0.69(+0.32%)
Jun 01, 2017 213.66 214.90 213.40 214.90 3,857,117 +1.75(+0.82%)
May 31, 2017 213.58 213.62 212.52 213.16 3,813,360 -0.16(-0.07%)
May 30, 2017 213.13 213.52 212.98 213.31 2,693,657 -0.13(-0.06%)
May 26, 2017 213.31 213.61 213.22 213.44 2,400,683 -0.03(-0.02%)
May 25, 2017 213.01 213.78 212.80 213.48 3,062,842 +1.01(+0.47%)
May 24, 2017 212.23 212.59 211.89 212.47 2,340,349 +0.53(+0.25%)
May 23, 2017 211.93 212.15 211.51 211.94 2,675,075 +0.46(+0.22%)
May 22, 2017 210.95 211.68 210.90 211.49 2,807,257 +1.00(+0.48%)
May 19, 2017 209.57 211.13 209.53 210.49 3,478,214 +1.47(+0.70%)
May 18, 2017 208.15 209.94 207.90 209.02 5,223,823 +0.75(+0.36%)
May 17, 2017 210.28 210.72 208.19 208.28 7,979,594 -3.73(-1.76%)
May 16, 2017 212.51 212.54 211.62 212.01 4,312,578 -0.18(-0.08%)
May 15, 2017 211.49 212.33 211.46 212.18 2,420,416 +1.07(+0.51%)
May 12, 2017 211.15 211.22 210.78 211.11 2,365,792 -0.33(-0.15%)
May 11, 2017 211.38 211.56 210.29 211.44 3,000,568 -0.39(-0.18%)
May 10, 2017 211.37 211.84 211.19 211.82 2,147,944 +0.34(+0.16%)
May 09, 2017 211.93 212.10 211.09 211.48 3,237,442 -0.16(-0.07%)
May 08, 2017 211.76 211.88 211.22 211.64 2,748,809 -0.08(-0.04%)
May 05, 2017 211.21 211.72 210.79 211.72 2,933,946 +0.90(+0.43%)
May 04, 2017 210.94 211.00 209.98 210.81 4,555,700 +0.14(+0.07%)
May 03, 2017 210.44 210.84 209.93 210.67 5,408,398 -0.21(-0.10%)
May 02, 2017 210.95 211.04 210.45 210.88 3,007,755 +0.08(+0.04%)
May 01, 2017 210.78 211.21 210.35 210.80 7,808,247 +0.58(+0.28%)
Apr 28, 2017 211.01 211.01 210.13 210.22 2,951,404 -0.47(-0.22%)
Apr 27, 2017 210.87 211.01 210.16 210.69 3,867,635 +0.12(+0.06%)
Apr 26, 2017 210.66 211.53 210.49 210.57 5,464,640 -0.09(-0.04%)
Apr 25, 2017 210.09 211.02 210.00 210.66 4,729,231 +1.24(+0.59%)
Apr 24, 2017 209.48 209.66 208.96 209.42 7,219,258 +2.20(+1.06%)
Apr 21, 2017 207.76 207.78 206.76 207.22 3,953,552 -0.53(-0.25%)
Apr 20, 2017 206.79 208.27 206.45 207.74 5,459,815 +1.57(+0.76%)
Apr 19, 2017 207.11 207.49 205.92 206.17 2,635,762 -0.36(-0.17%)
Apr 18, 2017 206.39 207.07 205.84 206.53 3,129,842 -0.62(-0.30%)
Apr 17, 2017 205.85 207.15 205.66 207.15 3,010,931 +1.78(+0.87%)
Apr 13, 2017 206.30 207.06 205.36 205.37 3,421,841 -1.37(-0.66%)
Apr 12, 2017 207.30 207.47 206.44 206.74 3,822,131 -0.84(-0.41%)
Apr 11, 2017 207.43 207.67 206.06 207.58 3,077,015 -0.26(-0.13%)
Apr 10, 2017 207.85 208.62 207.31 207.85 2,189,493 +0.15(+0.07%)
Apr 07, 2017 207.65 208.40 207.21 207.70 2,596,283 -0.19(-0.09%)
Apr 06, 2017 207.50 208.42 207.03 207.89 2,654,271 +0.54(+0.26%)
Apr 05, 2017 208.62 209.62 207.15 207.35 6,640,294 -0.62(-0.30%)
Apr 04, 2017 207.51 208.03 207.14 207.96 3,462,043 +0.10(+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.