Skip to main content

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

547.29 -0.39 (-0.07%)
Streaming Delayed Price Updated: 11:00 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 180.84 182.85 180.26 182.66 6,944,176 +2.34(+1.30%)
Jun 29, 2016 178.76 180.57 178.66 180.31 8,343,729 +2.97(+1.67%)
Jun 28, 2016 175.84 177.34 175.51 177.34 8,159,043 +3.25(+1.87%)
Jun 27, 2016 175.93 175.95 173.36 174.09 9,278,564 -3.35(-1.89%)
Jun 24, 2016 177.74 180.54 176.91 177.44 17,525,772 -6.52(-3.54%)
Jun 23, 2016 183.08 183.97 182.62 183.96 3,121,609 +2.37(+1.30%)
Jun 22, 2016 182.06 182.82 181.45 181.59 3,592,509 -0.30(-0.17%)
Jun 21, 2016 181.76 182.28 181.32 181.89 3,118,736 +0.50(+0.28%)
Jun 20, 2016 182.21 182.90 181.28 181.39 5,089,693 +1.19(+0.66%)
Jun 17, 2016 180.77 180.82 179.54 180.20 4,230,554 -0.68(-0.38%)
Jun 16, 2016 179.46 181.06 178.46 180.88 4,341,661 +0.59(+0.33%)
Jun 15, 2016 181.04 181.74 180.15 180.29 4,461,917 -0.32(-0.18%)
Jun 14, 2016 180.60 181.21 179.63 180.61 5,516,150 -0.33(-0.18%)
Jun 13, 2016 181.77 182.63 180.87 180.94 4,236,897 -1.44(-0.79%)
Jun 10, 2016 182.72 183.06 181.82 182.38 3,768,555 -1.74(-0.94%)
Jun 09, 2016 183.62 184.25 183.36 184.12 2,494,379 -0.22(-0.12%)
Jun 08, 2016 183.90 184.50 183.78 184.34 1,881,809 +0.59(+0.32%)
Jun 07, 2016 183.65 184.34 183.62 183.75 2,999,661 +0.22(+0.12%)
Jun 06, 2016 182.93 183.84 182.75 183.53 3,447,308 +1.01(+0.55%)
Jun 03, 2016 182.51 182.91 181.34 182.52 3,853,400 -0.61(-0.34%)
Jun 02, 2016 182.14 183.13 181.64 183.13 4,221,403 +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.