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

525.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 214.76 214.80 213.70 214.33 3,792,418 -0.16(-0.07%)
May 30, 2017 214.31 214.70 214.16 214.49 2,678,864 -0.13(-0.06%)
May 26, 2017 214.49 214.79 214.40 214.62 2,387,499 -0.03(-0.02%)
May 25, 2017 214.18 214.96 213.97 214.66 3,046,021 +1.01(+0.47%)
May 24, 2017 213.40 213.76 213.06 213.65 2,327,496 +0.53(+0.25%)
May 23, 2017 213.10 213.32 212.68 213.12 2,660,384 +0.46(+0.22%)
May 22, 2017 212.12 212.85 212.06 212.66 2,791,840 +1.01(+0.48%)
May 19, 2017 210.72 212.29 210.69 211.65 3,459,112 +1.47(+0.70%)
May 18, 2017 209.29 211.09 209.05 210.18 5,195,135 +0.75(+0.36%)
May 17, 2017 211.44 211.89 209.34 209.43 7,935,771 -3.75(-1.76%)
May 16, 2017 213.69 213.72 212.79 213.18 4,288,894 -0.18(-0.08%)
May 15, 2017 212.66 213.50 212.63 213.35 2,407,123 +1.08(+0.51%)
May 12, 2017 212.31 212.39 211.94 212.28 2,352,799 -0.33(-0.15%)
May 11, 2017 212.55 212.73 211.46 212.60 2,984,089 -0.39(-0.18%)
May 10, 2017 212.53 213.01 212.36 212.99 2,136,148 +0.34(+0.16%)
May 09, 2017 213.10 213.27 212.26 212.65 3,219,663 -0.16(-0.07%)
May 08, 2017 212.93 213.05 212.38 212.81 2,733,713 -0.08(-0.04%)
May 05, 2017 212.37 212.89 211.95 212.89 2,917,833 +0.91(+0.43%)
May 04, 2017 212.10 212.16 211.14 211.98 4,530,681 +0.14(+0.07%)
May 03, 2017 211.61 212.00 211.09 211.84 5,378,696 -0.21(-0.10%)
May 02, 2017 212.12 212.21 211.62 212.05 2,991,237 +0.08(+0.04%)
May 01, 2017 211.94 212.37 211.51 211.97 7,765,366 +0.58(+0.28%)
Apr 28, 2017 212.17 212.17 211.29 211.39 2,935,195 -0.47(-0.22%)
Apr 27, 2017 212.03 212.18 211.31 211.85 3,846,395 +0.12(+0.06%)
Apr 26, 2017 211.82 212.70 211.65 211.73 5,434,629 -0.09(-0.04%)
Apr 25, 2017 211.25 212.19 211.16 211.82 4,703,259 +1.24(+0.59%)
Apr 24, 2017 210.64 210.82 210.12 210.57 7,179,611 +2.22(+1.06%)
Apr 21, 2017 208.91 208.93 207.90 208.36 3,931,840 -0.53(-0.25%)
Apr 20, 2017 207.94 209.42 207.59 208.89 5,429,831 +1.58(+0.76%)
Apr 19, 2017 208.25 208.63 207.05 207.31 2,621,287 -0.36(-0.17%)
Apr 18, 2017 207.53 208.21 206.97 207.67 3,112,654 -0.63(-0.30%)
Apr 17, 2017 206.99 208.30 206.80 208.30 2,994,396 +1.79(+0.87%)
Apr 13, 2017 207.44 208.20 206.50 206.51 3,403,049 -1.38(-0.66%)
Apr 12, 2017 208.45 208.62 207.58 207.88 3,801,141 -0.85(-0.41%)
Apr 11, 2017 208.57 208.82 207.19 208.73 3,060,117 -0.26(-0.13%)
Apr 10, 2017 209.00 209.77 208.45 208.99 2,177,469 +0.15(+0.07%)
Apr 07, 2017 208.79 209.55 208.35 208.84 2,582,025 -0.19(-0.09%)
Apr 06, 2017 208.65 209.57 208.17 209.04 2,639,695 +0.55(+0.26%)
Apr 05, 2017 209.77 210.78 208.29 208.49 6,603,827 -0.62(-0.30%)
Apr 04, 2017 208.66 209.18 208.28 209.11 3,443,030 +0.10(+0.05%)
Apr 03, 2017 209.59 207.72 209.01 7,259,774 -0.35(-0.17%)
Mar 31, 2017 209.45 210.01 209.28 209.37 6,324,434 -0.41(-0.19%)
Mar 30, 2017 209.08 210.02 208.91 209.77 2,857,031 +0.53(+0.25%)
Mar 29, 2017 208.67 209.38 208.42 209.24 4,775,307 +0.31(+0.15%)
Mar 28, 2017 207.12 209.37 207.03 208.93 3,376,800 +1.53(+0.74%)
Mar 27, 2017 205.95 207.70 205.69 207.41 3,813,622 -0.30(-0.14%)
Mar 24, 2017 208.10 208.69 206.86 207.71 4,674,597 -0.09(-0.04%)
Mar 23, 2017 207.78 208.95 207.42 207.79 6,956,703 -0.23(-0.11%)
Mar 22, 2017 207.59 208.30 206.95 208.02 4,123,277 +0.46(+0.22%)
Mar 21, 2017 210.87 210.96 207.40 207.56 5,590,625 -2.64(-1.26%)
Mar 20, 2017 210.46 210.74 209.84 210.20 2,828,298 -0.29(-0.14%)
Mar 17, 2017 211.18 211.28 210.48 210.49 3,442,385 -0.43(-0.20%)
Mar 16, 2017 211.39 211.47 210.50 210.92 5,268,452 -0.27(-0.13%)
Mar 15, 2017 210.01 211.67 209.78 211.19 4,480,938 +1.71(+0.82%)
Mar 14, 2017 209.66 209.73 208.79 209.48 3,341,617 -0.75(-0.36%)
Mar 13, 2017 210.06 210.27 209.73 210.23 2,221,817 +0.12(+0.06%)
Mar 10, 2017 210.38 210.43 209.15 210.10 3,275,484 +0.73(+0.35%)
Mar 09, 2017 209.23 209.72 208.41 209.37 2,915,732 +0.20(+0.10%)
Mar 08, 2017 209.83 210.05 208.99 209.17 4,082,680 -0.42(-0.20%)
Mar 07, 2017 209.84 210.19 209.32 209.59 8,265,115 -0.62(-0.29%)
Mar 06, 2017 209.96 210.50 209.53 210.21 3,707,901 -0.62(-0.29%)
Mar 03, 2017 210.55 210.95 210.16 210.82 3,494,195 +0.12(+0.06%)
Mar 02, 2017 211.80 211.80 210.59 210.70 3,673,724 -1.22(-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.