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

407.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 240.45 240.45 239.45 239.56 2,589,991 -0.53(-0.22%)
Apr 27, 2017 240.29 240.46 239.48 240.09 3,394,026 +0.14(+0.06%)
Apr 26, 2017 240.05 241.05 239.86 239.95 4,795,470 -0.10(-0.04%)
Apr 25, 2017 239.41 240.47 239.31 240.05 4,150,115 +1.41(+0.59%)
Apr 24, 2017 238.71 238.92 238.12 238.64 6,335,227 +2.51(+1.06%)
Apr 21, 2017 236.75 236.78 235.61 236.13 3,469,422 -0.60(-0.25%)
Apr 20, 2017 235.65 237.33 235.26 236.73 4,791,236 +1.79(+0.76%)
Apr 19, 2017 236.01 236.44 234.65 234.94 2,313,001 -0.41(-0.17%)
Apr 18, 2017 235.19 235.96 234.56 235.35 2,746,579 -0.71(-0.30%)
Apr 17, 2017 234.58 236.06 234.36 236.06 2,642,229 +2.03(+0.87%)
Apr 13, 2017 235.09 235.95 234.02 234.03 3,002,821 -1.56(-0.66%)
Apr 12, 2017 236.23 236.42 235.25 235.59 3,354,094 -0.96(-0.41%)
Apr 11, 2017 236.37 236.65 234.81 236.55 2,700,221 -0.30(-0.13%)
Apr 10, 2017 236.86 237.73 236.24 236.85 1,921,380 +0.17(+0.07%)
Apr 07, 2017 236.62 237.48 236.12 236.68 2,278,357 -0.22(-0.09%)
Apr 06, 2017 236.46 237.50 235.92 236.90 2,329,244 +0.62(+0.26%)
Apr 05, 2017 237.73 238.87 236.05 236.28 5,827,160 -0.70(-0.30%)
Apr 04, 2017 236.47 237.06 236.04 236.98 3,038,100 +0.11(+0.05%)
Apr 03, 2017 237.52 235.40 236.87 6,405,962 -0.40(-0.17%)
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%)
Mar 01, 2017 239.86 241.81 239.85 241.22 4,578,720 +3.19(+1.34%)
Feb 28, 2017 238.18 238.42 237.50 238.03 3,363,683 -0.60(-0.25%)
Feb 27, 2017 238.11 238.78 237.82 238.63 2,435,285 +0.37(+0.16%)
Feb 24, 2017 236.93 238.26 236.88 238.26 2,465,399 +0.29(+0.12%)
Feb 23, 2017 238.38 238.38 237.03 237.97 2,238,889 +0.19(+0.08%)
Feb 22, 2017 237.48 237.98 237.30 237.78 2,949,983 -0.14(-0.06%)
Feb 21, 2017 237.00 238.15 236.99 237.92 2,596,831 +1.43(+0.60%)
Feb 17, 2017 236.49 236.49 236.49 0 +0.27(+0.11%)
Feb 16, 2017 236.42 236.60 235.33 236.22 3,401,975 -0.12(-0.05%)
Feb 15, 2017 234.91 236.60 234.85 236.34 3,777,226 +1.20(+0.51%)
Feb 14, 2017 234.02 235.15 233.59 235.14 3,021,050 +0.94(+0.40%)
Feb 13, 2017 233.55 234.51 233.49 234.20 2,641,230 +1.29(+0.55%)
Feb 10, 2017 232.44 233.19 232.30 232.91 2,683,920 +0.91(+0.39%)
Feb 09, 2017 230.96 232.36 230.93 232.00 3,269,090 +1.35(+0.59%)
Feb 08, 2017 230.00 230.79 229.72 230.65 1,963,694 +0.28(+0.12%)
Feb 07, 2017 230.80 231.06 230.11 230.37 2,331,449 -0.01(-0.00%)
Feb 06, 2017 230.26 230.72 229.95 230.38 1,673,986 -0.41(-0.18%)
Feb 03, 2017 230.22 230.93 229.85 230.79 1,837,548 +1.66(+0.72%)
Feb 02, 2017 228.61 229.48 228.22 229.13 3,178,564 +0.08(+0.03%)
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.