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

390.60 -1.40 (-0.36%)
Streaming Delayed Price Updated: 10:00 AM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 265.58 267.87 265.50 266.89 4,898,530 +2.41(+0.91%)
Nov 29, 2017 264.84 265.44 264.00 264.48 3,263,613 -0.17(-0.06%)
Nov 28, 2017 262.59 264.70 262.45 264.65 2,254,959 +2.64(+1.01%)
Nov 27, 2017 262.18 262.54 261.79 262.01 3,675,766 -0.08(-0.03%)
Nov 24, 2017 262.06 262.27 261.95 262.09 1,197,025 +0.55(+0.21%)
Nov 22, 2017 261.76 261.91 261.34 261.54 3,530,976 -0.19(-0.07%)
Nov 21, 2017 260.95 261.97 260.87 261.73 2,926,567 +1.69(+0.65%)
Nov 20, 2017 259.91 260.28 259.61 260.04 2,784,295 +0.41(+0.16%)
Nov 17, 2017 259.88 260.19 259.54 259.63 3,205,166 -0.71(-0.27%)
Nov 16, 2017 259.30 260.82 259.26 260.34 3,467,095 +2.16(+0.84%)
Nov 15, 2017 258.39 258.98 257.38 258.18 2,708,311 -1.40(-0.54%)
Nov 14, 2017 259.14 259.62 258.28 259.58 3,737,082 -0.52(-0.20%)
Nov 13, 2017 259.06 260.36 259.02 260.10 2,444,807 +0.29(+0.11%)
Nov 10, 2017 259.48 259.97 259.13 259.81 2,804,439 -0.18(-0.07%)
Nov 09, 2017 259.49 260.16 258.11 259.99 2,985,234 -0.95(-0.36%)
Nov 08, 2017 260.25 261.00 259.94 260.94 3,850,838 +0.45(+0.17%)
Nov 07, 2017 260.80 261.10 259.87 260.49 5,421,459 -0.13(-0.05%)
Nov 06, 2017 260.04 260.77 259.99 260.62 2,436,833 +0.44(+0.17%)
Nov 03, 2017 259.54 260.25 259.06 260.18 2,690,269 +0.81(+0.31%)
Nov 02, 2017 259.17 259.49 257.94 259.37 3,351,507 +0.14(+0.05%)
Nov 01, 2017 259.79 260.19 258.82 259.23 2,512,240 +0.42(+0.16%)
Oct 31, 2017 258.94 259.19 258.56 258.81 3,346,649 +0.29(+0.11%)
Oct 30, 2017 259.35 258.17 258.52 4,336,960 -0.89(-0.34%)
Oct 27, 2017 258.24 259.64 257.90 259.41 2,555,378 +2.06(+0.80%)
Oct 26, 2017 257.75 258.03 257.29 257.35 4,211,070 +0.31(+0.12%)
Oct 25, 2017 257.90 258.04 255.72 257.04 5,029,107 -1.21(-0.47%)
Oct 24, 2017 258.31 258.56 257.89 258.25 3,476,843 +0.39(+0.15%)
Oct 23, 2017 259.21 259.22 257.75 257.86 3,628,275 -0.99(-0.38%)
Oct 20, 2017 258.48 258.88 258.16 258.85 1,985,249 +1.32(+0.51%)
Oct 19, 2017 256.57 257.55 256.08 257.53 2,578,687 +0.10(+0.04%)
Oct 18, 2017 257.64 257.69 257.25 257.43 1,734,704 +0.22(+0.09%)
Oct 17, 2017 256.97 257.25 256.72 257.21 2,219,007 +0.16(+0.06%)
Oct 16, 2017 256.92 257.24 256.54 257.05 2,833,212 +0.42(+0.16%)
Oct 13, 2017 256.90 257.01 256.49 256.63 2,552,822 +0.29(+0.11%)
Oct 12, 2017 256.35 256.78 256.10 256.34 3,013,935 -0.37(-0.14%)
Oct 11, 2017 256.21 256.74 256.05 256.71 3,584,263 +0.37(+0.14%)
Oct 10, 2017 256.35 256.77 255.72 256.34 3,852,687 +0.66(+0.26%)
Oct 09, 2017 256.34 256.42 255.37 255.68 1,393,785 -0.43(-0.17%)
Oct 06, 2017 255.88 256.19 255.60 256.11 8,052,964 -0.27(-0.11%)
Oct 05, 2017 255.27 256.42 255.12 256.38 4,054,899 +1.48(+0.58%)
Oct 04, 2017 254.40 255.15 254.29 254.90 2,833,759 +0.33(+0.13%)
Oct 03, 2017 254.13 254.59 253.93 254.57 2,205,170 +0.60(+0.24%)
Oct 02, 2017 253.19 253.99 253.11 253.97 4,039,300 +1.04(+0.41%)
Sep 29, 2017 252.02 253.02 251.82 252.93 5,551,682 +0.93(+0.37%)
Sep 28, 2017 251.38 252.13 251.32 252.00 2,694,792 +0.27(+0.11%)
Sep 27, 2017 252.17 250.55 251.73 3,769,477 +0.98(+0.39%)
Sep 26, 2017 251.10 251.37 250.49 250.75 3,614,000 -1.14(-0.45%)
Sep 25, 2017 252.10 252.52 251.04 251.89 5,199,428 -0.48(-0.19%)
Sep 22, 2017 252.01 252.60 251.99 252.37 2,451,410 +0.01(+0.00%)
Sep 21, 2017 252.87 252.94 252.16 252.36 2,927,147 -0.74(-0.29%)
Sep 20, 2017 253.05 253.16 251.90 253.10 5,502,208 +0.15(+0.06%)
Sep 19, 2017 252.96 253.05 252.59 252.95 3,622,743 +0.24(+0.09%)
Sep 18, 2017 252.58 253.09 252.24 252.71 1,672,453 +0.57(+0.23%)
Sep 15, 2017 251.70 252.24 251.54 252.14 2,542,749 +0.32(+0.13%)
Sep 14, 2017 251.51 252.03 251.33 251.82 2,999,775 -0.09(-0.04%)
Sep 13, 2017 251.42 251.94 251.32 251.91 2,138,132 +0.11(+0.04%)
Sep 12, 2017 251.35 251.81 251.15 251.80 2,668,474 +0.90(+0.36%)
Sep 11, 2017 249.75 251.01 249.73 250.90 3,152,118 +2.71(+1.09%)
Sep 08, 2017 248.19 248.79 247.99 248.19 3,297,336 -0.42(-0.17%)
Sep 07, 2017 248.96 248.96 248.09 248.61 3,547,071 +0.00(+0.00%)
Sep 06, 2017 248.55 248.97 247.91 248.61 3,782,914 +0.83(+0.33%)
Sep 05, 2017 248.91 249.19 246.62 247.78 5,104,927 -1.79(-0.72%)
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.