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

439.98 USD -8.74 (-1.95%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 237.37 238.00 237.17 237.27 5,580,626 -0.46(-0.19%)
Mar 30, 2017 236.95 238.01 236.76 237.73 2,521,020 +0.60(+0.25%)
Mar 29, 2017 236.48 237.29 236.20 237.13 4,213,690 +0.35(+0.15%)
Mar 28, 2017 234.73 237.28 234.62 236.78 2,979,659 +1.73(+0.74%)
Mar 27, 2017 233.40 235.38 233.10 235.05 3,365,107 -0.34(-0.14%)
Mar 24, 2017 235.84 236.50 234.43 235.39 4,124,824 -1.13(-0.48%)
Mar 23, 2017 236.51 237.84 236.10 236.52 6,111,746 -0.26(-0.11%)
Mar 22, 2017 236.29 237.10 235.56 236.78 3,622,466 +0.52(+0.22%)
Mar 21, 2017 240.02 240.12 236.07 236.26 4,911,591 -3.00(-1.26%)
Mar 20, 2017 239.56 239.87 238.85 239.26 2,484,775 -0.33(-0.14%)
Mar 17, 2017 240.37 240.49 239.58 239.59 3,024,275 -0.49(-0.20%)
Mar 16, 2017 240.61 240.70 239.60 240.08 4,628,549 -0.31(-0.13%)
Mar 15, 2017 239.05 240.93 238.78 240.39 3,936,686 +1.95(+0.82%)
Mar 14, 2017 238.65 238.73 237.66 238.44 2,935,746 -0.85(-0.36%)
Mar 13, 2017 239.10 239.34 238.73 239.29 1,951,957 +0.14(+0.06%)
Mar 10, 2017 239.47 239.52 238.07 239.15 2,877,646 +0.83(+0.35%)
Mar 09, 2017 238.16 238.71 237.22 238.32 2,561,589 +0.23(+0.10%)
Mar 08, 2017 238.84 239.09 237.88 238.09 3,586,800 -0.48(-0.20%)
Mar 07, 2017 238.85 239.25 238.26 238.57 7,261,239 -0.70(-0.29%)
Mar 06, 2017 238.99 239.60 238.50 239.27 3,257,542 -0.70(-0.29%)
Mar 03, 2017 239.66 240.11 239.22 239.97 3,069,792 +0.14(+0.06%)
Mar 02, 2017 241.08 241.08 239.70 239.83 3,227,516 -1.39(-0.58%)
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.