Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

543.67 +1.14 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 224.20 225.09 224.02 225.01 6,240,506 +0.83(+0.37%)
Sep 28, 2017 223.63 224.30 223.58 224.18 3,029,148 +0.24(+0.11%)
Sep 27, 2017 224.34 222.89 223.94 4,237,174 +0.87(+0.39%)
Sep 26, 2017 223.38 223.62 222.84 223.07 4,062,406 +0.13(+0.06%)
Sep 25, 2017 223.13 223.50 222.19 222.94 5,874,490 -0.43(-0.19%)
Sep 22, 2017 223.05 223.57 223.03 223.37 2,769,686 +0.01(+0.00%)
Sep 21, 2017 223.81 223.88 223.18 223.36 3,307,190 -0.65(-0.29%)
Sep 20, 2017 223.97 224.07 222.95 224.01 6,216,582 +0.13(+0.06%)
Sep 19, 2017 223.89 223.97 223.56 223.88 4,093,098 +0.21(+0.09%)
Sep 18, 2017 223.56 224.01 223.25 223.67 1,889,594 +0.50(+0.23%)
Sep 15, 2017 222.78 223.25 222.63 223.17 2,872,884 +0.28(+0.13%)
Sep 14, 2017 222.61 223.07 222.45 222.88 3,389,247 -0.08(-0.04%)
Sep 13, 2017 222.53 222.99 222.44 222.96 2,415,734 +0.10(+0.04%)
Sep 12, 2017 222.47 222.87 222.29 222.87 3,014,932 +0.80(+0.36%)
Sep 11, 2017 221.05 222.16 221.03 222.07 3,561,370 +2.40(+1.09%)
Sep 08, 2017 219.67 220.20 219.49 219.67 3,725,442 -0.37(-0.17%)
Sep 07, 2017 220.35 220.35 219.58 220.04 4,007,601 +0.00(+0.00%)
Sep 06, 2017 219.99 220.36 219.42 220.04 4,274,065 +0.73(+0.33%)
Sep 05, 2017 220.31 220.56 218.28 219.31 5,767,720 -1.58(-0.72%)
Sep 01, 2017 220.94 221.30 220.72 220.89 6,671,927 +0.38(+0.17%)
Aug 31, 2017 219.85 220.79 219.77 220.51 5,485,658 +1.25(+0.57%)
Aug 30, 2017 218.17 219.49 217.99 219.26 2,193,863 +1.05(+0.48%)
Aug 29, 2017 216.63 218.45 216.47 218.21 4,065,359 +0.27(+0.13%)
Aug 28, 2017 218.45 218.48 217.51 217.94 2,151,686 +0.05(+0.02%)
Aug 25, 2017 218.23 218.85 217.78 217.89 3,603,432 +0.43(+0.20%)
Aug 24, 2017 218.31 218.47 217.19 217.46 2,617,580 -0.41(-0.19%)
Aug 23, 2017 217.71 218.34 217.56 217.86 2,807,468 -0.75(-0.34%)
Aug 22, 2017 217.03 218.86 217.01 218.62 2,475,889 +2.13(+0.99%)
Aug 21, 2017 216.18 216.68 215.47 216.48 3,970,049 +0.30(+0.14%)
Aug 18, 2017 216.44 217.55 215.81 216.18 5,660,756 -0.49(-0.22%)
Aug 17, 2017 219.42 219.74 216.63 216.67 5,643,382 -3.36(-1.53%)
Aug 16, 2017 220.18 220.60 219.62 220.03 3,625,606 +0.40(+0.18%)
Aug 15, 2017 220.09 220.09 219.35 219.63 2,345,549 -0.02(-0.01%)
Aug 14, 2017 218.84 219.90 218.83 219.65 2,883,059 +2.17(+1.00%)
Aug 11, 2017 217.42 218.12 217.19 217.48 3,715,364 +0.22(+0.10%)
Aug 10, 2017 219.46 219.59 217.16 217.26 4,691,400 -3.05(-1.39%)
Aug 09, 2017 219.61 220.38 219.26 220.32 2,659,976 -0.04(-0.02%)
Aug 08, 2017 220.56 221.80 219.95 220.36 2,112,732 -0.49(-0.22%)
Aug 07, 2017 220.54 220.87 220.42 220.85 1,654,890 +0.41(+0.19%)
Aug 04, 2017 220.56 220.80 220.08 220.44 2,372,482 +0.34(+0.15%)
Aug 03, 2017 220.37 220.40 219.78 220.10 2,153,273 -0.39(-0.18%)
Aug 02, 2017 220.53 220.63 219.55 220.49 3,232,442 +0.12(+0.05%)
Aug 01, 2017 220.52 220.55 219.93 220.38 3,064,935 +0.47(+0.21%)
Jul 31, 2017 220.42 220.52 219.68 219.91 3,886,766 -0.09(-0.04%)
Jul 28, 2017 219.78 220.15 219.32 220.00 2,790,343 -0.31(-0.14%)
Jul 27, 2017 220.97 220.99 218.92 220.31 3,881,935 -0.20(-0.09%)
Jul 26, 2017 220.78 220.81 220.21 220.51 4,256,017 +0.06(+0.03%)
Jul 25, 2017 220.71 220.81 220.25 220.45 5,321,528 +0.51(+0.23%)
Jul 24, 2017 219.90 220.07 219.48 219.94 3,612,778 -0.05(-0.02%)
Jul 21, 2017 219.60 220.01 219.41 219.99 2,929,198 -0.17(-0.08%)
Jul 20, 2017 220.35 220.45 219.66 220.16 4,012,047 +0.11(+0.05%)
Jul 19, 2017 219.25 220.09 219.22 220.05 2,018,985 +1.12(+0.51%)
Jul 18, 2017 218.37 218.95 218.01 218.94 2,911,051 +0.19(+0.09%)
Jul 17, 2017 218.73 219.13 218.60 218.75 3,265,717 +0.04(+0.02%)
Jul 14, 2017 217.81 219.17 217.71 218.71 2,511,392 +0.95(+0.43%)
Jul 13, 2017 217.46 217.91 217.22 217.76 2,951,067 +0.34(+0.15%)
Jul 12, 2017 216.82 217.59 216.81 217.42 3,544,745 +1.62(+0.75%)
Jul 11, 2017 215.78 216.11 214.62 215.80 3,033,386 -0.11(-0.05%)
Jul 10, 2017 215.58 216.33 215.51 215.91 3,838,162 +0.20(+0.09%)
Jul 07, 2017 214.92 215.88 214.76 215.70 2,786,354 +1.34(+0.63%)
Jul 06, 2017 215.54 215.61 214.16 214.36 4,324,125 -1.95(-0.90%)
Jul 05, 2017 216.18 216.52 215.37 216.31 6,126,433 +0.46(+0.21%)
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.