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

397.10 +2.25 (+0.57%)
Streaming Delayed Price Updated: 2:39 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 196.03 196.13 194.98 195.81 2,827,108 -0.55(-0.28%)
Aug 30, 2016 196.61 196.86 195.77 196.35 1,728,696 -0.30(-0.15%)
Aug 29, 2016 195.86 196.93 195.80 196.66 1,760,587 +0.93(+0.48%)
Aug 26, 2016 196.26 197.36 194.78 195.72 4,813,370 -0.35(-0.18%)
Aug 25, 2016 195.81 196.52 195.65 196.07 5,461,007 -0.20(-0.10%)
Aug 24, 2016 197.07 197.16 195.80 196.27 1,705,015 -0.93(-0.47%)
Aug 23, 2016 197.47 197.80 197.16 197.20 1,896,138 +0.41(+0.21%)
Aug 22, 2016 196.61 197.06 196.20 196.79 1,271,646 -0.06(-0.03%)
Aug 19, 2016 196.65 197.02 196.12 196.85 1,851,263 -0.30(-0.15%)
Aug 18, 2016 196.66 197.16 196.55 197.16 2,108,689 +0.46(+0.23%)
Aug 17, 2016 196.36 196.83 195.47 196.70 3,241,900 +0.36(+0.18%)
Aug 16, 2016 196.89 196.95 196.32 196.34 3,336,596 -1.00(-0.51%)
Aug 15, 2016 197.15 197.69 197.15 197.35 1,493,946 +0.59(+0.30%)
Aug 12, 2016 196.62 196.99 196.35 196.75 1,745,718 -0.16(-0.08%)
Aug 11, 2016 196.60 197.19 196.31 196.92 2,000,768 +0.91(+0.46%)
Aug 10, 2016 196.66 196.72 195.64 196.01 3,098,922 -0.48(-0.25%)
Aug 09, 2016 196.50 197.02 196.17 196.50 1,860,263 +0.13(+0.06%)
Aug 08, 2016 196.71 196.82 196.12 196.37 1,759,488 -0.11(-0.05%)
Aug 05, 2016 195.68 196.55 195.52 196.48 3,739,212 +1.55(+0.79%)
Aug 04, 2016 194.83 195.24 194.39 194.93 2,387,642 +0.18(+0.09%)
Aug 03, 2016 194.09 194.76 193.78 194.75 2,733,992 +0.57(+0.30%)
Aug 02, 2016 195.14 195.29 193.26 194.18 5,399,125 -1.16(-0.59%)
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.