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

404.09 -0.03 (-0.01%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 184.46 184.89 183.94 184.18 5,164,894 -0.43(-0.23%)
Mar 30, 2016 183.83 185.30 184.18 184.61 3,097,677 +0.78(+0.42%)
Mar 29, 2016 181.65 183.83 181.31 183.83 4,397,075 +1.74(+0.95%)
Mar 28, 2016 182.41 182.60 181.59 182.09 2,554,963 +0.12(+0.06%)
Mar 24, 2016 180.97 181.98 181.98 181.98 3,722,687 -0.11(-0.06%)
Mar 23, 2016 182.82 183.03 181.86 182.09 3,344,764 -1.19(-0.65%)
Mar 22, 2016 182.54 183.85 182.37 183.27 5,193,220 -0.11(-0.06%)
Mar 21, 2016 182.83 183.59 182.57 183.38 5,375,206 +0.27(+0.15%)
Mar 18, 2016 182.94 183.44 182.57 183.11 7,076,855 +0.67(+0.37%)
Mar 17, 2016 181.15 182.90 180.71 182.44 5,809,729 +1.14(+0.63%)
Mar 16, 2016 179.63 181.63 179.59 181.30 3,960,038 +1.15(+0.64%)
Mar 15, 2016 179.45 180.20 179.17 180.14 4,753,032 -0.30(-0.17%)
Mar 14, 2016 180.17 180.95 179.81 180.44 5,166,363 -0.25(-0.14%)
Mar 11, 2016 179.34 180.73 179.24 180.69 3,018,285 +2.94(+1.66%)
Mar 10, 2016 178.18 179.16 175.92 177.75 3,794,727 +0.10(+0.06%)
Mar 09, 2016 177.63 178.00 176.80 177.65 3,653,876 +0.91(+0.52%)
Mar 08, 2016 177.61 178.14 176.62 176.74 3,735,410 -2.04(-1.14%)
Mar 07, 2016 177.65 179.17 177.55 178.78 4,364,021 +0.18(+0.10%)
Mar 04, 2016 178.25 179.42 177.38 178.60 3,909,609 +0.62(+0.35%)
Mar 03, 2016 177.10 178.03 176.53 177.98 3,482,005 +0.63(+0.35%)
Mar 02, 2016 176.15 177.37 175.76 177.35 4,995,373 +0.78(+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.