Skip to main content

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

549.64 +1.33 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 240.27 240.27 240.27 0 -0.84(-0.35%)
Dec 28, 2017 241.12 241.19 240.77 241.11 2,924,727 +0.45(+0.19%)
Dec 27, 2017 240.68 241.01 240.42 240.67 3,713,752 +0.15(+0.06%)
Dec 26, 2017 240.44 240.75 240.27 240.51 3,133,228 -0.30(-0.13%)
Dec 22, 2017 240.90 240.94 240.28 240.82 5,121,686 -0.06(-0.03%)
Dec 21, 2017 241.01 241.60 240.65 240.88 4,348,169 +0.48(+0.20%)
Dec 20, 2017 241.49 241.57 240.11 240.40 3,374,357 -0.12(-0.05%)
Dec 19, 2017 241.73 241.73 240.46 240.52 5,805,152 -0.95(-0.40%)
Dec 18, 2017 241.34 241.81 241.26 241.48 6,341,825 +1.49(+0.62%)
Dec 15, 2017 239.01 240.39 238.93 239.98 8,608,306 +2.01(+0.85%)
Dec 14, 2017 239.22 239.34 237.89 237.97 6,742,590 -0.93(-0.39%)
Dec 13, 2017 239.19 239.65 238.84 238.90 3,805,797 -0.05(-0.02%)
Dec 12, 2017 239.32 239.43 238.56 238.95 3,789,296 +0.36(+0.15%)
Dec 11, 2017 238.59 238.59 237.80 238.59 3,890,971 +0.82(+0.34%)
Dec 08, 2017 237.73 237.83 237.11 237.77 2,951,370 +1.29(+0.55%)
Dec 07, 2017 235.63 236.82 235.52 236.48 5,532,903 +0.71(+0.30%)
Dec 06, 2017 235.87 236.21 235.37 235.77 2,582,181 +0.00(+0.00%)
Dec 05, 2017 237.00 237.47 235.58 3,272,070 +0.00(+0.00%)
Dec 04, 2017 238.51 238.61 236.57 236.59 5,890,742 -0.25(-0.11%)
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.