Skip to main content

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

549.26 +0.95 (+0.17%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 178.75 179.17 178.25 178.48 5,329,742 -0.41(-0.23%)
Mar 30, 2016 178.15 179.57 178.48 178.90 3,196,545 +0.75(+0.42%)
Mar 29, 2016 176.03 178.15 175.70 178.15 4,537,417 +1.68(+0.95%)
Mar 28, 2016 176.77 176.95 175.98 176.46 2,636,510 +0.11(+0.06%)
Mar 24, 2016 175.37 176.35 176.35 176.35 3,841,503 -0.10(-0.06%)
Mar 23, 2016 177.17 177.37 176.24 176.45 3,451,519 -1.15(-0.65%)
Mar 22, 2016 176.89 178.16 176.73 177.60 5,358,971 -0.10(-0.06%)
Mar 21, 2016 177.17 177.91 176.93 177.71 5,546,765 +0.26(+0.15%)
Mar 18, 2016 177.29 177.77 176.93 177.45 7,302,726 +0.65(+0.37%)
Mar 17, 2016 175.54 177.24 175.12 176.80 5,995,157 +1.11(+0.63%)
Mar 16, 2016 174.07 176.01 174.03 175.69 4,086,430 +1.12(+0.64%)
Mar 15, 2016 173.90 174.62 173.63 174.57 4,904,734 -0.29(-0.17%)
Mar 14, 2016 174.60 175.35 174.25 174.86 5,331,257 -0.24(-0.14%)
Mar 11, 2016 173.80 175.14 173.69 175.10 3,114,619 +2.85(+1.66%)
Mar 10, 2016 172.66 173.62 170.48 172.25 3,915,843 +0.09(+0.05%)
Mar 09, 2016 172.14 172.49 171.33 172.16 3,770,496 +0.88(+0.52%)
Mar 08, 2016 172.12 172.63 171.16 171.27 3,854,633 -1.98(-1.14%)
Mar 07, 2016 172.16 173.63 172.06 173.25 4,503,306 +0.17(+0.10%)
Mar 04, 2016 172.73 173.87 171.89 173.08 4,034,391 +0.60(+0.35%)
Mar 03, 2016 171.62 172.52 171.07 172.47 3,593,139 +0.61(+0.35%)
Mar 02, 2016 170.71 171.88 170.33 171.87 5,154,810 +0.76(+0.44%)
Mar 01, 2016 168.39 171.13 167.91 171.11 5,968,637 +4.02(+2.41%)
Feb 29, 2016 168.49 169.44 167.01 167.09 5,848,677 -1.41(-0.84%)
Feb 26, 2016 169.73 169.81 168.28 168.50 5,113,449 -0.30(-0.18%)
Feb 25, 2016 167.26 168.85 166.50 168.80 3,173,767 +1.96(+1.17%)
Feb 24, 2016 164.58 167.08 163.45 166.84 3,450,407 +0.76(+0.46%)
Feb 23, 2016 167.53 167.75 165.93 166.08 3,172,929 -2.04(-1.22%)
Feb 22, 2016 167.38 168.31 167.33 168.13 2,929,020 +2.40(+1.45%)
Feb 19, 2016 165.04 165.91 164.44 165.73 2,935,500 -0.10(-0.06%)
Feb 18, 2016 166.82 166.87 165.53 165.84 4,317,716 -0.67(-0.40%)
Feb 17, 2016 165.04 166.89 164.91 166.50 4,530,030 +2.71(+1.66%)
Feb 16, 2016 163.01 163.85 161.98 163.79 4,004,388 +2.68(+1.66%)
Feb 12, 2016 159.64 161.11 161.11 161.11 3,810,241 +3.20(+2.02%)
Feb 11, 2016 157.36 158.89 156.36 157.91 6,798,945 -1.99(-1.25%)
Feb 10, 2016 160.90 162.56 159.81 159.91 4,463,802 -0.08(-0.05%)
Feb 09, 2016 158.24 161.38 158.16 159.99 6,496,667 -0.06(-0.04%)
Feb 08, 2016 160.36 160.64 157.82 160.04 9,426,316 -2.18(-1.35%)
Feb 05, 2016 164.90 164.95 161.62 162.23 6,473,939 -3.16(-1.91%)
Feb 04, 2016 164.68 166.38 164.01 165.39 5,240,219 +0.36(+0.22%)
Feb 03, 2016 165.27 165.55 161.54 165.03 8,493,970 +0.88(+0.53%)
Feb 02, 2016 165.74 165.74 163.62 164.15 8,270,913 -3.02(-1.80%)
Feb 01, 2016 166.20 167.97 165.62 167.17 7,225,282 -0.02(-0.01%)
Jan 29, 2016 164.02 167.24 163.92 167.18 9,088,840 +3.87(+2.37%)
Jan 28, 2016 163.99 164.16 161.57 163.31 6,234,156 +0.88(+0.54%)
Jan 27, 2016 163.74 165.36 161.48 162.43 6,585,843 -1.76(-1.07%)
Jan 26, 2016 162.66 164.45 162.31 164.19 5,407,656 +2.20(+1.36%)
Jan 25, 2016 163.95 164.14 161.79 161.99 4,746,889 -2.51(-1.52%)
Jan 22, 2016 163.82 164.65 163.06 164.50 5,087,227 +3.32(+2.06%)
Jan 21, 2016 160.73 163.03 159.42 161.17 10,248,701 +0.83(+0.52%)
Jan 20, 2016 159.72 161.85 156.26 160.34 11,846,346 -1.88(-1.16%)
Jan 19, 2016 163.90 164.08 160.74 162.22 8,866,111 +0.09(+0.05%)
Jan 15, 2016 161.19 162.13 162.13 162.13 10,282,796 -3.49(-2.11%)
Jan 14, 2016 163.63 166.82 161.99 165.62 8,043,688 +2.59(+1.59%)
Jan 13, 2016 167.81 168.21 162.61 163.03 8,152,702 -4.06(-2.43%)
Jan 12, 2016 167.38 167.94 165.00 167.10 6,337,874 +1.28(+0.77%)
Jan 11, 2016 166.61 166.91 163.88 165.82 8,714,457 +0.17(+0.10%)
Jan 08, 2016 168.49 169.07 165.38 165.65 10,365,293 -1.86(-1.11%)
Jan 07, 2016 168.63 170.43 167.14 167.50 8,782,535 -4.11(-2.39%)
Jan 06, 2016 171.26 172.68 170.59 171.61 6,398,612 -2.28(-1.31%)
Jan 05, 2016 173.79 174.28 172.69 173.88 6,125,675 +0.36(+0.21%)
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.