Skip to main content

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

549.64 +1.33 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 182.81 182.93 181.61 182.21 4,155,674 -0.28(-0.16%)
May 27, 2016 181.90 182.50 182.50 182.50 2,882,025 +0.75(+0.41%)
May 26, 2016 181.86 182.08 181.42 181.75 2,342,028 +0.07(+0.04%)
May 25, 2016 181.16 182.11 181.13 181.68 2,840,613 +1.22(+0.67%)
May 24, 2016 179.00 180.79 178.96 180.46 3,026,286 +2.32(+1.30%)
May 23, 2016 178.40 178.70 177.96 178.15 2,452,629 -0.24(-0.14%)
May 20, 2016 177.91 178.92 177.84 178.39 3,078,246 +1.08(+0.61%)
May 19, 2016 177.13 177.56 176.02 177.31 4,445,709 -0.63(-0.35%)
May 18, 2016 177.47 179.09 176.79 177.94 4,926,865 +0.02(+0.01%)
May 17, 2016 179.24 179.54 177.31 177.92 5,022,807 -1.58(-0.88%)
May 16, 2016 177.92 180.00 177.88 179.50 3,051,775 +1.80(+1.01%)
May 13, 2016 179.00 179.57 177.44 177.71 5,626,502 -1.66(-0.92%)
May 12, 2016 179.96 180.12 178.30 179.36 3,876,624 +0.09(+0.05%)
May 11, 2016 180.50 180.86 179.28 179.28 3,608,079 -1.68(-0.93%)
May 10, 2016 179.47 180.98 179.41 180.96 3,345,478 +2.17(+1.21%)
May 09, 2016 178.47 179.16 178.29 178.79 3,268,316 +0.17(+0.10%)
May 06, 2016 177.17 178.62 177.01 178.62 2,760,094 +0.69(+0.39%)
May 05, 2016 178.43 178.79 177.50 177.93 2,516,834 -0.05(-0.03%)
May 04, 2016 177.97 178.69 177.47 177.98 2,858,710 -1.02(-0.57%)
May 03, 2016 179.26 179.53 178.23 179.00 3,943,336 -1.58(-0.88%)
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.