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

403.41 +9.60 (+2.44%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 249.04 249.15 248.20 248.46 3,440,122 -0.10(-0.04%)
Jul 28, 2017 248.32 248.73 247.80 248.56 2,469,693 -0.35(-0.14%)
Jul 27, 2017 249.66 249.69 247.34 248.91 3,435,846 -0.23(-0.09%)
Jul 26, 2017 249.44 249.48 248.80 249.14 3,766,940 +0.07(+0.03%)
Jul 25, 2017 249.36 249.48 248.84 249.07 4,710,009 +0.58(+0.23%)
Jul 24, 2017 248.45 248.65 247.98 248.49 3,197,619 -0.06(-0.02%)
Jul 21, 2017 248.11 248.57 247.90 248.55 2,592,592 -0.19(-0.08%)
Jul 20, 2017 248.96 249.07 248.18 248.74 3,551,006 +0.12(+0.05%)
Jul 19, 2017 247.71 248.67 247.68 248.62 1,786,975 +1.26(+0.51%)
Jul 18, 2017 246.72 247.38 246.32 247.36 2,576,530 +0.21(+0.08%)
Jul 17, 2017 247.13 247.58 246.98 247.15 2,890,440 +0.05(+0.02%)
Jul 14, 2017 246.09 247.63 245.97 247.10 2,222,798 +1.07(+0.43%)
Jul 13, 2017 245.69 246.20 245.42 246.03 2,611,948 +0.38(+0.15%)
Jul 12, 2017 244.97 245.84 244.96 245.65 3,137,404 +1.83(+0.75%)
Jul 11, 2017 243.80 244.17 242.48 243.82 2,684,807 -0.12(-0.05%)
Jul 10, 2017 243.57 244.42 243.49 243.94 3,397,103 +0.23(+0.09%)
Jul 07, 2017 242.82 243.91 242.64 243.71 2,466,163 +1.52(+0.63%)
Jul 06, 2017 243.53 243.60 241.96 242.19 3,827,222 -2.20(-0.90%)
Jul 05, 2017 244.25 244.63 243.33 244.39 5,422,419 +0.52(+0.21%)
Jul 03, 2017 244.50 245.01 243.85 243.87 2,299,911 +0.46(+0.19%)
Jun 30, 2017 243.93 244.33 243.20 243.41 5,779,866 +0.38(+0.16%)
Jun 29, 2017 245.31 245.36 241.58 243.03 4,611,751 -2.07(-0.84%)
Jun 28, 2017 244.16 245.34 243.86 245.10 2,858,852 +2.06(+0.85%)
Jun 27, 2017 244.62 245.01 242.94 243.04 3,772,307 -2.96(-1.20%)
Jun 26, 2017 246.66 247.14 245.79 246.00 2,729,640 +0.15(+0.06%)
Jun 23, 2017 245.69 246.27 245.27 245.85 2,265,164 +0.25(+0.10%)
Jun 22, 2017 245.71 246.28 245.41 245.60 2,369,698 -0.08(-0.03%)
Jun 21, 2017 246.17 246.34 245.16 245.68 3,036,394 -0.10(-0.04%)
Jun 20, 2017 246.99 247.00 245.75 245.78 2,785,451 -1.61(-0.65%)
Jun 19, 2017 246.35 247.49 246.22 247.39 5,248,621 +2.21(+0.90%)
Jun 16, 2017 245.53 245.54 244.37 245.18 6,980,206 -0.20(-0.08%)
Jun 15, 2017 244.24 245.47 243.92 245.38 3,807,498 -0.46(-0.19%)
Jun 14, 2017 246.43 246.49 244.85 245.84 5,983,075 -0.27(-0.11%)
Jun 13, 2017 245.58 246.19 245.14 246.11 3,569,380 +1.20(+0.49%)
Jun 12, 2017 244.67 244.98 243.93 244.91 3,989,418 -0.03(-0.01%)
Jun 09, 2017 245.67 246.57 243.48 244.94 5,729,501 -0.38(-0.15%)
Jun 08, 2017 245.33 245.89 244.75 245.32 2,282,005 +0.07(+0.03%)
Jun 07, 2017 245.18 245.48 244.39 245.25 1,759,683 +0.40(+0.16%)
Jun 06, 2017 244.81 245.51 244.67 244.85 3,054,772 -0.66(-0.27%)
Jun 05, 2017 245.52 245.84 245.33 245.51 1,747,331 -0.16(-0.07%)
Jun 02, 2017 244.98 245.91 244.63 245.67 3,170,818 +0.78(+0.32%)
Jun 01, 2017 243.47 244.89 243.18 244.89 3,384,796 +1.99(+0.82%)
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%)
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.