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

457.49 USD +2.61 (+0.57%)
Streaming Delayed Price Updated: 1:11 PM EDT, Oct 25, 2021 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%)
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%)
Feb 01, 2017 229.69 229.97 228.33 229.05 6,480,667 +0.12(+0.05%)
Jan 31, 2017 228.33 228.97 227.72 228.93 4,792,935 -0.10(-0.04%)
Jan 30, 2017 229.55 229.60 227.86 229.03 3,812,155 -1.37(-0.59%)
Jan 27, 2017 230.82 230.96 230.17 230.40 2,511,655 -0.35(-0.15%)
Jan 26, 2017 230.79 231.10 230.40 230.75 3,277,914 -0.07(-0.03%)
Jan 25, 2017 230.09 230.96 229.89 230.82 3,863,973 +1.86(+0.81%)
Jan 24, 2017 227.80 229.47 227.66 228.96 2,516,338 +1.39(+0.61%)
Jan 23, 2017 227.74 228.18 226.66 227.57 3,770,507 -0.53(-0.23%)
Jan 20, 2017 228.08 228.69 227.44 228.10 3,079,282 +0.75(+0.33%)
Jan 19, 2017 228.21 228.40 226.79 227.35 2,588,756 -0.73(-0.32%)
Jan 18, 2017 227.95 228.17 227.29 228.08 3,210,173 +0.44(+0.19%)
Jan 17, 2017 227.71 228.16 227.19 227.64 4,929,189 -0.75(-0.33%)
Jan 13, 2017 228.39 228.39 228.39 0 +0.42(+0.18%)
Jan 12, 2017 227.88 228.14 226.32 227.97 3,535,390 -0.44(-0.19%)
Jan 11, 2017 227.76 228.43 226.96 228.41 4,012,749 +0.61(+0.27%)
Jan 10, 2017 227.83 228.82 227.38 227.80 2,961,614 -0.10(-0.04%)
Jan 09, 2017 228.27 228.47 227.81 227.90 2,355,339 -0.74(-0.32%)
Jan 06, 2017 227.91 229.13 227.28 228.64 3,110,142 +0.90(+0.40%)
Jan 05, 2017 227.63 227.96 226.85 227.74 2,969,804 -0.21(-0.09%)
Jan 04, 2017 226.96 228.11 226.95 227.95 4,098,998 +1.37(+0.60%)
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.