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

454.08 USD -5.18 (-1.13%)
Streaming Delayed Price Updated: 11:41 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2017 226.40 227.20 225.24 226.58 6,396,392 +1.59(+0.71%)
Dec 30, 2016 224.99 224.99 224.99 0 -0.76(-0.34%)
Dec 29, 2016 225.85 226.25 225.21 225.75 4,484,439 -0.02(-0.01%)
Dec 28, 2016 227.95 227.95 225.64 225.77 3,972,732 -1.87(-0.82%)
Dec 27, 2016 227.39 228.10 227.39 227.64 2,560,657 +0.64(+0.28%)
Dec 23, 2016 227.00 227.00 227.00 0 +0.15(+0.07%)
Dec 22, 2016 226.97 227.10 226.29 226.85 2,277,034 -0.33(-0.15%)
Dec 21, 2016 227.67 227.83 227.14 227.18 2,819,535 -1.87(-0.82%)
Dec 20, 2016 228.82 229.24 228.54 229.05 3,591,059 +0.90(+0.39%)
Dec 19, 2016 227.91 228.68 227.76 228.15 4,271,515 +0.42(+0.18%)
Dec 16, 2016 228.67 228.74 227.34 227.73 5,192,875 -0.35(-0.15%)
Dec 15, 2016 227.50 229.16 227.34 228.08 4,934,221 +0.76(+0.33%)
Dec 14, 2016 228.74 229.59 226.69 227.32 8,446,615 -1.73(-0.76%)
Dec 13, 2016 228.38 229.69 228.34 229.05 5,940,551 +1.48(+0.65%)
Dec 12, 2016 227.74 228.29 227.09 227.57 4,742,263 -0.28(-0.12%)
Dec 09, 2016 226.72 227.85 226.69 227.85 4,484,744 +1.44(+0.64%)
Dec 08, 2016 225.90 227.01 225.56 226.41 4,668,150 +0.54(+0.24%)
Dec 07, 2016 222.83 225.96 222.66 225.87 3,498,729 +2.88(+1.29%)
Dec 06, 2016 222.51 223.02 221.93 222.99 3,124,538 +0.80(+0.36%)
Dec 05, 2016 221.94 222.67 221.70 222.19 2,441,840 +1.28(+0.58%)
Dec 02, 2016 220.93 221.50 220.52 220.91 3,309,613 +0.18(+0.08%)
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.