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

396.54 -1.15 (-0.29%)
Streaming Delayed Price Updated: 3:53 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 247.97 247.97 247.97 0 -0.87(-0.35%)
Dec 28, 2017 248.85 248.92 248.49 248.84 2,833,936 +0.46(+0.19%)
Dec 27, 2017 248.39 248.74 248.12 248.38 3,598,466 +0.16(+0.06%)
Dec 26, 2017 248.15 248.46 247.97 248.22 3,035,963 -0.31(-0.13%)
Dec 22, 2017 248.62 248.66 247.98 248.53 4,962,694 -0.07(-0.03%)
Dec 21, 2017 248.74 249.34 248.36 248.60 4,213,190 +0.50(+0.20%)
Dec 20, 2017 249.22 249.31 247.80 248.10 3,269,608 -0.13(-0.05%)
Dec 19, 2017 249.47 249.47 248.16 248.23 5,624,944 -0.98(-0.39%)
Dec 18, 2017 249.07 249.55 248.99 249.21 6,144,959 +1.54(+0.62%)
Dec 15, 2017 246.67 248.09 246.59 247.67 8,341,082 +2.07(+0.84%)
Dec 14, 2017 246.88 247.01 245.51 245.60 6,533,283 -0.95(-0.39%)
Dec 13, 2017 246.85 247.32 246.50 246.55 3,687,655 -0.06(-0.02%)
Dec 12, 2017 246.99 247.10 246.20 246.61 3,671,666 +0.38(+0.15%)
Dec 11, 2017 246.23 246.24 245.42 246.23 3,770,186 +0.84(+0.34%)
Dec 08, 2017 245.35 245.45 244.71 245.38 2,859,752 +1.33(+0.55%)
Dec 07, 2017 243.18 244.41 243.06 244.05 5,361,148 +0.73(+0.30%)
Dec 06, 2017 243.43 243.78 242.91 243.32 2,502,024 +0.00(+0.00%)
Dec 05, 2017 244.60 245.08 243.13 3,170,497 +0.00(+0.00%)
Dec 04, 2017 246.15 246.26 244.15 244.17 5,707,879 -0.26(-0.11%)
Dec 01, 2017 244.75 245.24 242.25 244.43 6,868,734 -0.58(-0.24%)
Nov 30, 2017 243.81 245.91 243.73 245.01 5,336,005 +2.21(+0.91%)
Nov 29, 2017 243.13 243.68 242.36 242.80 3,555,078 -0.16(-0.06%)
Nov 28, 2017 241.06 243.00 240.93 242.95 2,456,343 +2.42(+1.01%)
Nov 27, 2017 240.69 241.02 240.33 240.53 4,004,039 -0.07(-0.03%)
Nov 24, 2017 240.57 240.77 240.47 240.60 1,303,928 +0.50(+0.21%)
Nov 22, 2017 240.30 240.44 239.91 240.10 3,846,318 -0.17(-0.07%)
Nov 21, 2017 239.56 240.49 239.48 240.27 3,187,931 +1.55(+0.65%)
Nov 20, 2017 238.60 238.94 238.33 238.72 3,032,953 +0.38(+0.16%)
Nov 17, 2017 238.57 238.86 238.26 238.34 3,491,411 -0.65(-0.27%)
Nov 16, 2017 238.04 239.44 238.00 239.00 3,776,732 +1.98(+0.84%)
Nov 15, 2017 237.21 237.75 236.28 237.01 2,950,183 -1.28(-0.54%)
Nov 14, 2017 237.89 238.34 237.10 238.30 4,070,831 -0.48(-0.20%)
Nov 13, 2017 237.82 239.02 237.78 238.78 2,663,146 +0.27(+0.11%)
Nov 10, 2017 238.21 238.66 237.88 238.51 3,054,896 -0.17(-0.07%)
Nov 09, 2017 238.22 238.83 236.95 238.68 3,251,837 -0.87(-0.36%)
Nov 08, 2017 238.91 239.60 238.63 239.55 4,194,747 +0.41(+0.17%)
Nov 07, 2017 239.42 239.69 238.56 239.13 5,905,636 -0.12(-0.05%)
Nov 06, 2017 238.72 239.39 238.68 239.25 2,654,460 +0.40(+0.17%)
Nov 03, 2017 238.26 238.91 237.82 238.85 2,930,530 +0.74(+0.31%)
Nov 02, 2017 237.92 238.22 236.79 238.10 3,650,821 +0.13(+0.05%)
Nov 01, 2017 238.49 238.86 237.60 237.98 2,736,602 +0.39(+0.16%)
Oct 31, 2017 237.71 237.94 237.36 237.59 3,645,530 +0.27(+0.11%)
Oct 30, 2017 238.08 237.00 237.32 4,724,283 -0.82(-0.34%)
Oct 27, 2017 237.07 238.35 236.76 238.14 2,783,592 +1.89(+0.80%)
Oct 26, 2017 236.62 236.88 236.20 236.25 4,587,150 +0.28(+0.12%)
Oct 25, 2017 236.76 236.88 234.75 235.97 5,478,244 -1.11(-0.47%)
Oct 24, 2017 237.13 237.36 236.75 237.08 3,787,351 +0.36(+0.15%)
Oct 23, 2017 237.96 237.97 236.62 236.72 3,952,307 -0.91(-0.38%)
Oct 20, 2017 237.29 237.66 237.00 237.63 2,162,546 +1.21(+0.51%)
Oct 19, 2017 235.53 236.44 235.09 236.42 2,808,983 +0.09(+0.04%)
Oct 18, 2017 236.52 236.56 236.16 236.32 1,889,626 +0.20(+0.09%)
Oct 17, 2017 235.90 236.16 235.67 236.12 2,417,181 +0.15(+0.06%)
Oct 16, 2017 235.86 236.15 235.51 235.98 3,086,239 +0.39(+0.16%)
Oct 13, 2017 235.84 235.94 235.46 235.59 2,780,808 +0.27(+0.11%)
Oct 12, 2017 235.33 235.73 235.10 235.32 3,283,102 -0.34(-0.14%)
Oct 11, 2017 235.20 235.69 235.06 235.66 3,904,364 +0.34(+0.14%)
Oct 10, 2017 235.33 235.72 234.75 235.32 4,196,761 +0.61(+0.26%)
Oct 09, 2017 235.32 235.40 234.43 234.72 1,518,260 -0.40(-0.17%)
Oct 06, 2017 234.90 235.19 234.64 235.11 8,772,154 -0.25(-0.11%)
Oct 05, 2017 234.34 235.40 234.20 235.36 4,417,032 +1.36(+0.58%)
Oct 04, 2017 233.54 234.23 233.44 234.00 3,086,835 +0.30(+0.13%)
Oct 03, 2017 233.29 233.72 233.11 233.70 2,402,108 +0.55(+0.24%)
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.