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

464.60 USD -1.90 (-0.41%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 222.94 223.10 221.53 221.53 6,249,124 -0.66(-0.30%)
Nov 29, 2016 221.81 222.72 221.43 222.19 3,569,662 +0.36(+0.16%)
Nov 28, 2016 222.43 222.75 221.63 221.83 4,820,765 -0.98(-0.44%)
Nov 25, 2016 222.36 222.82 222.29 222.81 1,850,782 +0.81(+0.36%)
Nov 23, 2016 222.00 222.00 222.00 0 +0.24(+0.11%)
Nov 22, 2016 221.80 222.05 220.99 221.76 3,062,266 +0.37(+0.17%)
Nov 21, 2016 220.42 221.44 220.26 221.39 3,181,418 +1.60(+0.73%)
Nov 18, 2016 220.31 220.52 219.53 219.79 4,573,051 -0.44(-0.20%)
Nov 17, 2016 219.32 220.31 219.17 220.23 5,749,697 +0.99(+0.45%)
Nov 16, 2016 218.78 219.38 218.67 219.24 4,248,516 -0.28(-0.13%)
Nov 15, 2016 218.29 219.52 218.02 219.52 5,305,063 +1.73(+0.79%)
Nov 14, 2016 218.37 218.50 216.95 217.79 3,747,640 +0.06(+0.03%)
Nov 11, 2016 217.32 217.92 216.55 217.73 7,363,459 -0.39(-0.18%)
Nov 10, 2016 217.69 219.55 216.45 218.12 8,137,025 +0.43(+0.20%)
Nov 09, 2016 213.51 218.34 213.47 217.69 9,806,783 +2.38(+1.11%)
Nov 08, 2016 213.92 216.00 213.60 215.31 6,418,133 +0.99(+0.46%)
Nov 07, 2016 212.65 214.39 212.49 214.32 8,402,536 +4.65(+2.22%)
Nov 04, 2016 210.09 211.07 209.57 209.67 3,932,627 -0.35(-0.17%)
Nov 03, 2016 211.17 211.41 209.64 210.02 3,740,285 -0.88(-0.42%)
Nov 02, 2016 211.87 212.29 210.41 210.90 3,790,478 -1.33(-0.63%)
Nov 01, 2016 214.13 214.18 210.79 212.23 8,079,677 -1.46(-0.68%)
Oct 31, 2016 214.16 214.39 213.57 213.69 4,264,511 -0.06(-0.03%)
Oct 28, 2016 214.33 215.14 212.93 213.75 3,880,639 -0.63(-0.29%)
Oct 27, 2016 215.81 215.83 214.30 214.38 2,882,218 -0.59(-0.27%)
Oct 26, 2016 214.42 215.64 214.16 214.97 2,501,356 -0.45(-0.21%)
Oct 25, 2016 215.90 216.20 215.21 215.42 2,189,263 -0.69(-0.32%)
Oct 24, 2016 216.23 216.53 215.70 216.11 2,277,730 +0.95(+0.44%)
Oct 21, 2016 214.19 215.30 213.99 215.16 2,227,365 +0.10(+0.05%)
Oct 20, 2016 215.10 215.75 214.33 215.06 2,519,610 -0.37(-0.17%)
Oct 19, 2016 215.20 215.85 214.82 215.43 2,718,205 +0.53(+0.25%)
Oct 18, 2016 215.45 215.50 214.49 214.90 1,602,699 +1.32(+0.62%)
Oct 17, 2016 214.29 214.60 213.39 213.58 2,932,874 -0.71(-0.33%)
Oct 14, 2016 215.39 215.91 214.25 214.29 3,713,399 +0.02(+0.01%)
Oct 13, 2016 213.35 214.81 212.41 214.27 4,465,675 -0.66(-0.31%)
Oct 12, 2016 214.82 215.53 214.23 214.93 2,415,145 +0.27(+0.13%)
Oct 11, 2016 216.88 216.95 213.79 214.66 3,985,545 -2.68(-1.23%)
Oct 10, 2016 216.25 217.93 217.22 217.34 2,642,420 +1.09(+0.50%)
Oct 07, 2016 217.33 217.58 215.40 216.25 7,719,857 -0.85(-0.39%)
Oct 06, 2016 216.59 217.26 215.96 217.10 2,437,191 +0.21(+0.10%)
Oct 05, 2016 216.61 217.35 216.56 216.89 2,860,575 +0.95(+0.44%)
Oct 04, 2016 217.16 217.40 215.23 215.94 3,317,929 -0.95(-0.44%)
Oct 03, 2016 217.03 217.27 216.26 216.89 4,753,833 -0.67(-0.31%)
Sep 30, 2016 216.88 218.35 216.60 217.56 3,952,404 +1.62(+0.75%)
Sep 29, 2016 217.64 218.10 215.28 215.94 3,904,154 -1.96(-0.90%)
Sep 28, 2016 217.07 218.03 215.95 217.90 2,139,846 +1.14(+0.53%)
Sep 27, 2016 215.26 216.90 214.84 216.76 3,251,412 +1.31(+0.61%)
Sep 26, 2016 216.25 216.46 215.24 215.45 3,022,931 -2.90(-1.33%)
Sep 23, 2016 219.06 219.21 218.23 218.35 2,483,933 -1.15(-0.52%)
Sep 22, 2016 219.36 219.88 219.06 219.50 4,355,316 +1.34(+0.61%)
Sep 21, 2016 216.55 218.36 215.76 218.16 4,111,275 +2.41(+1.12%)
Sep 20, 2016 216.71 216.91 215.69 215.75 2,005,720 +0.02(+0.01%)
Sep 19, 2016 216.49 217.21 215.34 215.73 2,089,277 +0.11(+0.05%)
Sep 16, 2016 215.78 216.00 214.87 215.62 5,064,693 -0.90(-0.42%)
Sep 15, 2016 214.14 216.97 213.96 216.52 3,416,320 +2.17(+1.01%)
Sep 14, 2016 214.53 215.93 213.71 214.35 4,224,317 -0.12(-0.06%)
Sep 13, 2016 216.05 216.37 213.75 214.47 6,515,383 -3.16(-1.45%)
Sep 12, 2016 213.59 218.06 213.54 217.63 5,111,569 +3.09(+1.44%)
Sep 09, 2016 218.27 218.28 214.48 214.54 7,335,011 -5.27(-2.40%)
Sep 08, 2016 219.89 220.22 219.43 219.81 3,038,171 -0.52(-0.24%)
Sep 07, 2016 220.12 220.48 219.58 220.33 3,668,147 -0.04(-0.02%)
Sep 06, 2016 219.95 220.37 219.12 220.37 3,360,059 +0.74(+0.34%)
Sep 02, 2016 219.70 219.63 219.63 219.63 2,301,300 +0.96(+0.44%)
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.