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

410.03 +8.32 (+2.07%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 211.00 211.08 209.75 209.87 5,284,228 -0.84(-0.40%)
Nov 27, 2015 210.60 210.99 210.06 210.71 1,062,424 +0.18(+0.09%)
Nov 25, 2015 210.73 210.53 210.53 210.53 1,887,000 +0.01(+0.00%)
Nov 24, 2015 208.96 211.01 208.61 210.52 3,222,020 +0.30(+0.14%)
Nov 23, 2015 210.48 211.17 209.71 210.22 2,329,179 -0.40(-0.19%)
Nov 20, 2015 210.66 211.32 210.06 210.62 5,014,071 +0.95(+0.45%)
Nov 19, 2015 209.79 210.24 209.40 209.67 3,369,016 -0.20(-0.10%)
Nov 18, 2015 207.20 210.09 207.17 209.87 4,701,611 +3.32(+1.61%)
Nov 17, 2015 207.14 208.20 206.04 206.55 8,067,895 -0.27(-0.13%)
Nov 16, 2015 203.41 206.82 203.31 206.82 4,713,728 +3.15(+1.55%)
Nov 13, 2015 205.46 205.82 203.57 203.67 6,866,514 -2.30(-1.12%)
Nov 12, 2015 207.65 208.22 205.97 205.97 4,299,143 -2.94(-1.41%)
Nov 11, 2015 210.08 210.11 208.84 208.91 2,044,484 -0.81(-0.39%)
Nov 10, 2015 208.69 209.78 208.36 209.72 3,550,028 +0.51(+0.24%)
Nov 09, 2015 210.48 210.62 208.13 209.21 3,548,685 -2.03(-0.96%)
Nov 06, 2015 210.93 211.51 209.66 211.24 3,182,695 -0.08(-0.04%)
Nov 05, 2015 211.65 212.20 210.28 211.32 2,726,766 -0.26(-0.12%)
Nov 04, 2015 212.51 212.69 210.94 211.58 3,355,485 -0.55(-0.26%)
Nov 03, 2015 211.14 212.87 210.91 212.13 3,078,048 +0.53(+0.25%)
Nov 02, 2015 209.52 211.81 209.37 211.60 4,297,456 +2.55(+1.22%)
Oct 30, 2015 210.26 210.61 208.93 209.05 3,971,309 -0.95(-0.45%)
Oct 29, 2015 209.54 210.44 209.39 210.00 3,383,041 -0.11(-0.05%)
Oct 28, 2015 208.19 210.14 207.39 210.11 4,517,671 +2.33(+1.12%)
Oct 27, 2015 207.33 208.17 206.95 207.78 4,240,682 -0.40(-0.19%)
Oct 26, 2015 208.49 208.53 207.75 208.18 3,308,668 -0.48(-0.23%)
Oct 23, 2015 208.47 209.11 207.47 208.66 4,272,698 +2.32(+1.12%)
Oct 22, 2015 204.15 206.65 203.96 206.34 4,175,988 +3.34(+1.65%)
Oct 21, 2015 204.80 205.01 202.78 203.00 5,138,256 -1.19(-0.58%)
Oct 20, 2015 204.05 204.98 203.70 204.19 2,440,228 -0.30(-0.15%)
Oct 19, 2015 203.66 204.51 203.28 204.49 3,960,015 +0.16(+0.08%)
Oct 16, 2015 203.95 204.41 203.05 204.33 3,678,901 +0.90(+0.44%)
Oct 15, 2015 201.27 203.47 200.76 203.43 3,016,599 +3.07(+1.53%)
Oct 14, 2015 201.32 202.00 200.07 200.36 2,526,333 -1.01(-0.50%)
Oct 13, 2015 201.76 203.28 201.18 201.37 3,841,162 -1.31(-0.65%)
Oct 12, 2015 202.55 202.87 202.04 202.68 2,128,932 +0.18(+0.09%)
Oct 09, 2015 202.63 203.03 201.72 202.50 3,299,607 +0.15(+0.07%)
Oct 08, 2015 199.98 202.67 199.70 202.35 5,945,269 +1.84(+0.92%)
Oct 07, 2015 200.05 200.93 198.59 200.51 4,975,070 +1.64(+0.82%)
Oct 06, 2015 199.42 200.08 198.09 198.87 4,450,339 -0.75(-0.38%)
Oct 05, 2015 197.54 199.84 197.43 199.62 4,802,632 +3.55(+1.81%)
Oct 02, 2015 190.80 196.07 190.19 196.07 4,667,776 +2.83(+1.46%)
Oct 01, 2015 193.14 193.53 190.88 193.24 6,009,673 +0.53(+0.28%)
Sep 30, 2015 191.49 192.88 190.49 192.71 7,919,323 +3.67(+1.94%)
Sep 29, 2015 189.30 190.77 187.97 189.04 9,001,957 +0.03(+0.02%)
Sep 28, 2015 192.85 192.95 188.71 189.01 11,841,540 -4.84(-2.50%)
Sep 25, 2015 195.80 196.09 192.88 193.85 7,237,931 -1.21(-0.62%)
Sep 24, 2015 194.32 195.59 192.69 195.06 6,846,072 -0.70(-0.36%)
Sep 23, 2015 196.26 196.83 195.08 195.76 4,726,375 -0.33(-0.17%)
Sep 22, 2015 195.98 196.64 194.74 196.09 4,986,274 -2.50(-1.26%)
Sep 21, 2015 198.62 199.86 197.40 198.59 4,907,695 +1.04(+0.53%)
Sep 18, 2015 198.00 199.75 197.15 197.55 5,983,344 +47.05(+31.26%)
Sep 17, 2015 151.25 151.50 149.90 150.50 472,916 -50.91(-25.28%)
Sep 16, 2015 199.92 201.59 199.60 201.41 5,331,600 +1.79(+0.90%)
Sep 15, 2015 197.83 200.15 197.23 199.62 4,680,911 +2.47(+1.25%)
Sep 14, 2015 198.06 198.15 196.56 197.15 2,576,520 -0.77(-0.39%)
Sep 11, 2015 196.44 197.95 195.66 197.92 3,392,341 +0.96(+0.49%)
Sep 10, 2015 195.69 198.37 195.38 196.96 4,904,630 +1.05(+0.54%)
Sep 09, 2015 200.44 200.61 195.46 195.91 7,629,995 -2.76(-1.39%)
Sep 08, 2015 197.06 198.75 196.31 198.67 6,465,857 +5.01(+2.59%)
Sep 04, 2015 194.01 193.66 193.66 193.66 7,237,100 -3.05(-1.55%)
Sep 03, 2015 197.40 199.20 196.08 196.71 9,070,325 +0.17(+0.09%)
Sep 02, 2015 195.78 196.59 193.53 196.54 8,961,676 +3.81(+1.98%)
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.