Skip to main content

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

547.76 +0.08 (+0.01%)
Streaming Delayed Price Updated: 2:26 PM EDT, Jun 26, 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%)
Aug 01, 2017 220.52 220.55 219.93 220.38 3,064,935 +0.47(+0.21%)
Jul 31, 2017 220.42 220.52 219.68 219.91 3,886,766 -0.09(-0.04%)
Jul 28, 2017 219.78 220.15 219.32 220.00 2,790,343 -0.31(-0.14%)
Jul 27, 2017 220.97 220.99 218.92 220.31 3,881,935 -0.20(-0.09%)
Jul 26, 2017 220.78 220.81 220.21 220.51 4,256,017 +0.06(+0.03%)
Jul 25, 2017 220.71 220.81 220.25 220.45 5,321,528 +0.51(+0.23%)
Jul 24, 2017 219.90 220.07 219.48 219.94 3,612,778 -0.05(-0.02%)
Jul 21, 2017 219.60 220.01 219.41 219.99 2,929,198 -0.17(-0.08%)
Jul 20, 2017 220.35 220.45 219.66 220.16 4,012,047 +0.11(+0.05%)
Jul 19, 2017 219.25 220.09 219.22 220.05 2,018,985 +1.12(+0.51%)
Jul 18, 2017 218.37 218.95 218.01 218.94 2,911,051 +0.19(+0.09%)
Jul 17, 2017 218.73 219.13 218.60 218.75 3,265,717 +0.04(+0.02%)
Jul 14, 2017 217.81 219.17 217.71 218.71 2,511,392 +0.95(+0.43%)
Jul 13, 2017 217.46 217.91 217.22 217.76 2,951,067 +0.34(+0.15%)
Jul 12, 2017 216.82 217.59 216.81 217.42 3,544,745 +1.62(+0.75%)
Jul 11, 2017 215.78 216.11 214.62 215.80 3,033,386 -0.11(-0.05%)
Jul 10, 2017 215.58 216.33 215.51 215.91 3,838,162 +0.20(+0.09%)
Jul 07, 2017 214.92 215.88 214.76 215.70 2,786,354 +1.34(+0.63%)
Jul 06, 2017 215.54 215.61 214.16 214.36 4,324,125 -1.95(-0.90%)
Jul 05, 2017 216.18 216.52 215.37 216.31 6,126,433 +0.46(+0.21%)
Jul 03, 2017 216.40 216.85 215.83 215.85 2,598,517 +0.41(+0.19%)
Jun 30, 2017 215.90 216.25 215.25 215.44 6,530,289 +0.34(+0.16%)
Jun 29, 2017 217.12 217.16 213.82 215.10 5,210,513 -1.83(-0.84%)
Jun 28, 2017 216.10 217.15 215.84 216.94 3,230,028 +1.82(+0.85%)
Jun 27, 2017 216.51 216.85 215.02 215.11 4,262,081 -1.63(-0.75%)
Jun 26, 2017 217.32 217.75 216.56 216.74 3,098,107 +0.13(+0.06%)
Jun 23, 2017 216.47 216.98 216.10 216.61 2,570,932 +0.22(+0.10%)
Jun 22, 2017 216.49 216.99 216.22 216.39 2,689,577 -0.07(-0.03%)
Jun 21, 2017 216.89 217.04 216.00 216.46 3,446,269 -0.09(-0.04%)
Jun 20, 2017 217.62 217.62 216.52 216.55 3,161,451 -1.42(-0.65%)
Jun 19, 2017 217.05 218.06 216.94 217.97 5,957,119 +1.95(+0.90%)
Jun 16, 2017 216.33 216.34 215.31 216.02 7,922,446 -0.18(-0.08%)
Jun 15, 2017 215.19 216.28 214.91 216.20 4,321,462 -0.41(-0.19%)
Jun 14, 2017 217.12 217.17 215.73 216.60 6,790,715 -0.24(-0.11%)
Jun 13, 2017 216.37 216.91 215.99 216.84 4,051,201 +1.06(+0.49%)
Jun 12, 2017 215.57 215.84 214.92 215.78 4,527,939 -0.03(-0.01%)
Jun 09, 2017 216.45 217.25 214.52 215.81 6,502,911 -0.33(-0.15%)
Jun 08, 2017 216.15 216.65 215.64 216.14 2,590,047 +0.06(+0.03%)
Jun 07, 2017 216.02 216.28 215.32 216.08 1,997,218 +0.35(+0.16%)
Jun 06, 2017 215.69 216.31 215.57 215.73 3,467,127 -0.58(-0.27%)
Jun 05, 2017 216.32 216.60 216.15 216.31 1,983,198 -0.14(-0.07%)
Jun 02, 2017 215.84 216.66 215.54 216.45 3,598,838 +0.69(+0.32%)
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.