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

398.61 +7.31 (+1.87%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 243.38 243.43 242.18 242.90 3,346,397 -0.18(-0.07%)
May 30, 2017 242.87 243.32 242.70 243.08 2,363,807 -0.15(-0.06%)
May 26, 2017 243.08 243.42 242.97 243.23 2,106,709 -0.04(-0.02%)
May 25, 2017 242.73 243.61 242.50 243.27 2,687,783 +1.15(+0.47%)
May 24, 2017 241.84 242.25 241.46 242.12 2,053,763 +0.60(+0.25%)
May 23, 2017 241.50 241.75 241.03 241.52 2,347,500 +0.52(+0.22%)
May 22, 2017 240.39 241.22 240.33 241.00 2,463,496 +1.14(+0.48%)
May 19, 2017 238.81 240.59 238.77 239.86 3,052,291 +1.67(+0.70%)
May 18, 2017 237.19 239.23 236.91 238.19 4,584,142 +0.85(+0.36%)
May 17, 2017 239.62 240.13 237.24 237.34 7,002,456 -4.25(-1.76%)
May 16, 2017 242.17 242.20 241.15 241.59 3,784,483 -0.20(-0.08%)
May 15, 2017 241.00 241.96 240.97 241.79 2,124,025 +1.22(+0.51%)
May 12, 2017 240.61 240.70 240.19 240.57 2,076,090 -0.37(-0.15%)
May 11, 2017 240.88 241.08 239.64 240.94 2,633,135 -0.44(-0.18%)
May 10, 2017 240.86 241.40 240.66 241.38 1,884,919 +0.39(+0.16%)
May 09, 2017 241.50 241.70 240.55 240.99 2,841,003 -0.18(-0.07%)
May 08, 2017 241.31 241.45 240.69 241.17 2,412,205 -0.09(-0.04%)
May 05, 2017 240.68 241.26 240.20 241.26 2,574,671 +1.03(+0.43%)
May 04, 2017 240.37 240.44 239.28 240.23 3,997,834 +0.16(+0.07%)
May 03, 2017 239.81 240.26 239.22 240.07 4,746,115 -0.24(-0.10%)
May 02, 2017 240.39 240.49 239.82 240.31 2,639,442 +0.09(+0.04%)
May 01, 2017 240.19 240.68 239.70 240.22 6,852,092 +0.66(+0.28%)
Apr 28, 2017 240.45 240.45 239.45 239.56 2,589,991 -0.53(-0.22%)
Apr 27, 2017 240.29 240.46 239.48 240.09 3,394,026 +0.14(+0.06%)
Apr 26, 2017 240.05 241.05 239.86 239.95 4,795,470 -0.10(-0.04%)
Apr 25, 2017 239.41 240.47 239.31 240.05 4,150,115 +1.41(+0.59%)
Apr 24, 2017 238.71 238.92 238.12 238.64 6,335,227 +2.51(+1.06%)
Apr 21, 2017 236.75 236.78 235.61 236.13 3,469,422 -0.60(-0.25%)
Apr 20, 2017 235.65 237.33 235.26 236.73 4,791,236 +1.79(+0.76%)
Apr 19, 2017 236.01 236.44 234.65 234.94 2,313,001 -0.41(-0.17%)
Apr 18, 2017 235.19 235.96 234.56 235.35 2,746,579 -0.71(-0.30%)
Apr 17, 2017 234.58 236.06 234.36 236.06 2,642,229 +2.03(+0.87%)
Apr 13, 2017 235.09 235.95 234.02 234.03 3,002,821 -1.56(-0.66%)
Apr 12, 2017 236.23 236.42 235.25 235.59 3,354,094 -0.96(-0.41%)
Apr 11, 2017 236.37 236.65 234.81 236.55 2,700,221 -0.30(-0.13%)
Apr 10, 2017 236.86 237.73 236.24 236.85 1,921,380 +0.17(+0.07%)
Apr 07, 2017 236.62 237.48 236.12 236.68 2,278,357 -0.22(-0.09%)
Apr 06, 2017 236.46 237.50 235.92 236.90 2,329,244 +0.62(+0.26%)
Apr 05, 2017 237.73 238.87 236.05 236.28 5,827,160 -0.70(-0.30%)
Apr 04, 2017 236.47 237.06 236.04 236.98 3,038,100 +0.11(+0.05%)
Apr 03, 2017 237.52 235.40 236.87 6,405,962 -0.40(-0.17%)
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%)
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.