Skip to main content

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

565.91 -0.29 (-0.05%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 182.79 182.91 181.59 182.19 4,156,165 -0.28(-0.16%)
May 27, 2016 181.88 182.48 182.48 182.48 2,882,365 +0.75(+0.41%)
May 26, 2016 181.84 182.06 181.40 181.73 2,342,305 +0.07(+0.04%)
May 25, 2016 181.14 182.09 181.10 181.66 2,840,949 +1.22(+0.67%)
May 24, 2016 178.98 180.77 178.94 180.44 3,026,643 +2.31(+1.30%)
May 23, 2016 178.38 178.68 177.94 178.12 2,452,919 -0.24(-0.14%)
May 20, 2016 177.89 178.90 177.81 178.37 3,078,609 +1.08(+0.61%)
May 19, 2016 177.11 177.54 176.00 177.29 4,446,233 -0.63(-0.35%)
May 18, 2016 177.45 179.07 176.77 177.92 4,927,447 +0.02(+0.01%)
May 17, 2016 179.21 179.52 177.28 177.90 5,023,400 -1.58(-0.88%)
May 16, 2016 177.90 179.98 177.86 179.48 3,052,135 +1.80(+1.01%)
May 13, 2016 178.98 179.55 177.42 177.69 5,627,166 -1.66(-0.92%)
May 12, 2016 179.94 180.10 178.28 179.34 3,877,082 +0.09(+0.05%)
May 11, 2016 180.47 180.84 179.26 179.26 3,608,505 -1.68(-0.93%)
May 10, 2016 179.45 180.96 179.39 180.94 3,345,873 +2.17(+1.21%)
May 09, 2016 178.44 179.14 178.27 178.77 3,268,702 +0.17(+0.10%)
May 06, 2016 177.15 178.60 176.99 178.60 2,760,420 +0.69(+0.39%)
May 05, 2016 178.41 178.77 177.48 177.91 2,517,131 -0.05(-0.03%)
May 04, 2016 177.94 178.67 177.45 177.96 2,859,047 -1.02(-0.57%)
May 03, 2016 179.24 179.50 178.21 178.98 3,943,802 -1.58(-0.88%)
May 02, 2016 179.64 180.72 179.18 180.56 4,028,198 +1.40(+0.78%)
Apr 29, 2016 179.46 179.79 177.99 179.16 5,051,411 -0.97(-0.54%)
Apr 28, 2016 180.97 182.09 179.65 180.13 5,112,791 -1.57(-0.87%)
Apr 27, 2016 180.93 182.13 180.61 181.70 3,262,211 +0.34(+0.19%)
Apr 26, 2016 181.47 181.87 180.88 181.36 2,582,828 +0.30(+0.17%)
Apr 25, 2016 180.81 181.09 180.16 181.06 3,204,712 -0.32(-0.18%)
Apr 22, 2016 181.04 181.66 180.49 181.38 3,805,425 -0.03(-0.01%)
Apr 21, 2016 182.40 182.50 181.12 181.41 3,437,804 -0.91(-0.50%)
Apr 20, 2016 182.25 183.08 181.77 182.31 2,847,122 +0.14(+0.08%)
Apr 19, 2016 182.06 182.46 181.37 182.18 3,938,159 +0.55(+0.30%)
Apr 18, 2016 179.80 181.66 179.69 181.62 4,022,728 +1.31(+0.73%)
Apr 15, 2016 180.59 180.64 180.04 180.31 3,275,199 -0.28(-0.16%)
Apr 14, 2016 180.61 181.06 180.22 180.59 2,907,324 +0.02(+0.01%)
Apr 13, 2016 179.67 180.63 179.55 180.58 3,700,489 +1.80(+1.00%)
Apr 12, 2016 177.27 179.04 176.82 178.78 2,840,798 +1.75(+0.99%)
Apr 11, 2016 178.16 178.86 176.99 177.04 3,177,550 -0.50(-0.28%)
Apr 08, 2016 178.23 178.66 176.97 177.54 2,816,636 +0.53(+0.30%)
Apr 07, 2016 178.09 178.41 176.29 177.01 8,326,370 -2.17(-1.21%)
Apr 06, 2016 177.33 179.23 177.06 179.18 3,354,664 +1.92(+1.08%)
Apr 05, 2016 177.69 178.13 176.98 177.26 3,546,688 -1.75(-0.98%)
Apr 04, 2016 179.56 179.74 178.72 179.01 3,533,402 -0.59(-0.33%)
Apr 01, 2016 177.39 179.80 177.08 179.60 4,779,424 +1.14(+0.64%)
Mar 31, 2016 178.73 179.15 178.23 178.46 5,330,371 -0.42(-0.23%)
Mar 30, 2016 178.12 179.55 178.46 178.88 3,196,923 +0.75(+0.42%)
Mar 29, 2016 176.01 178.12 175.68 178.12 4,537,952 +1.68(+0.95%)
Mar 28, 2016 176.75 176.93 175.96 176.44 2,636,821 +0.11(+0.06%)
Mar 24, 2016 175.35 176.33 176.33 176.33 3,841,957 -0.10(-0.06%)
Mar 23, 2016 177.15 177.35 176.22 176.43 3,451,926 -2.12(-1.19%)
Mar 22, 2016 177.83 179.11 177.67 178.55 5,330,616 -0.10(-0.06%)
Mar 21, 2016 178.12 178.86 177.87 178.65 5,517,417 +0.26(+0.15%)
Mar 18, 2016 178.23 178.71 177.87 178.39 7,264,087 +0.66(+0.37%)
Mar 17, 2016 176.48 178.19 176.05 177.74 5,963,436 +1.11(+0.63%)
Mar 16, 2016 175.00 176.95 174.96 176.62 4,064,809 +1.12(+0.64%)
Mar 15, 2016 174.83 175.55 174.55 175.50 4,878,783 -0.29(-0.17%)
Mar 14, 2016 175.53 176.29 175.18 175.79 5,303,049 -0.24(-0.14%)
Mar 11, 2016 174.72 176.07 174.62 176.03 3,098,139 +2.87(+1.66%)
Mar 10, 2016 173.58 174.54 171.39 173.17 3,895,124 +0.09(+0.05%)
Mar 09, 2016 173.06 173.41 172.24 173.07 3,750,546 +0.89(+0.52%)
Mar 08, 2016 173.03 173.55 172.07 172.18 3,834,238 -1.99(-1.14%)
Mar 07, 2016 173.07 174.55 172.97 174.17 4,479,479 +0.17(+0.10%)
Mar 04, 2016 173.65 174.79 172.81 174.00 4,013,045 +0.60(+0.35%)
Mar 03, 2016 172.54 173.44 171.98 173.39 3,574,128 +0.61(+0.35%)
Mar 02, 2016 171.61 172.80 171.23 172.78 5,127,535 +0.76(+0.44%)
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.