Skip to main content

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

548.31 +4.45 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 180.86 182.87 180.28 182.68 6,943,368 +2.34(+1.30%)
Jun 29, 2016 178.78 180.59 178.68 180.33 8,342,758 +2.97(+1.67%)
Jun 28, 2016 175.85 177.37 175.53 177.37 8,158,094 +3.25(+1.87%)
Jun 27, 2016 175.95 175.97 173.38 174.11 9,277,485 -3.35(-1.89%)
Jun 24, 2016 177.76 180.56 176.93 177.46 17,523,734 -6.52(-3.54%)
Jun 23, 2016 183.10 184.00 182.64 183.98 3,121,246 +2.37(+1.30%)
Jun 22, 2016 182.09 182.84 181.47 181.61 3,592,091 -0.30(-0.17%)
Jun 21, 2016 181.78 182.30 181.34 181.91 3,118,373 +0.50(+0.28%)
Jun 20, 2016 182.23 182.92 181.30 181.41 5,089,101 +1.19(+0.66%)
Jun 17, 2016 180.79 180.84 179.56 180.22 4,230,062 -0.68(-0.38%)
Jun 16, 2016 179.49 181.08 178.48 180.90 4,341,156 +0.59(+0.33%)
Jun 15, 2016 181.06 181.76 180.17 180.31 4,461,398 -0.32(-0.18%)
Jun 14, 2016 180.62 181.23 179.65 180.63 5,515,508 -0.33(-0.18%)
Jun 13, 2016 181.79 182.66 180.89 180.96 4,236,404 -1.44(-0.79%)
Jun 10, 2016 182.74 183.08 181.84 182.40 3,768,117 -1.74(-0.94%)
Jun 09, 2016 183.64 184.27 183.38 184.14 2,494,088 -0.22(-0.12%)
Jun 08, 2016 183.92 184.52 183.80 184.36 1,881,590 +0.59(+0.32%)
Jun 07, 2016 183.67 184.37 183.64 183.77 2,999,312 +0.22(+0.12%)
Jun 06, 2016 182.95 183.86 182.78 183.55 3,446,907 +1.01(+0.55%)
Jun 03, 2016 182.53 182.93 181.36 182.54 3,852,952 -0.61(-0.33%)
Jun 02, 2016 182.16 183.16 181.66 183.16 4,220,911 +0.60(+0.33%)
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.