Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 181.16 183.16 180.57 182.97 6,932,141 +2.35(+1.30%)
Jun 29, 2016 179.07 180.89 178.97 180.62 8,329,269 +2.97(+1.67%)
Jun 28, 2016 176.14 177.65 175.81 177.65 8,144,903 +3.26(+1.87%)
Jun 27, 2016 176.24 176.25 173.66 174.39 9,262,484 -3.35(-1.89%)
Jun 24, 2016 178.04 180.85 177.22 177.75 17,495,400 -6.53(-3.54%)
Jun 23, 2016 183.40 184.29 182.94 184.28 3,116,200 +2.37(+1.30%)
Jun 22, 2016 182.38 183.14 181.76 181.90 3,586,283 -0.30(-0.17%)
Jun 21, 2016 182.08 182.60 181.63 182.21 3,113,332 +0.50(+0.28%)
Jun 20, 2016 182.53 183.22 181.59 181.71 5,080,872 +1.19(+0.66%)
Jun 17, 2016 181.08 181.13 179.85 180.51 4,223,222 -0.68(-0.38%)
Jun 16, 2016 179.78 181.38 178.77 181.19 4,334,137 +0.59(+0.33%)
Jun 15, 2016 181.35 182.05 180.46 180.61 4,454,184 -0.32(-0.18%)
Jun 14, 2016 180.91 181.52 179.94 180.93 5,506,590 -0.33(-0.18%)
Jun 13, 2016 182.09 182.95 181.19 181.25 4,229,554 -1.44(-0.79%)
Jun 10, 2016 183.04 183.38 182.14 182.70 3,762,024 -1.74(-0.94%)
Jun 09, 2016 183.94 184.57 183.68 184.44 2,490,056 -0.22(-0.12%)
Jun 08, 2016 184.21 184.82 184.10 184.66 1,878,547 +0.59(+0.32%)
Jun 07, 2016 183.97 184.66 183.94 184.07 2,994,463 +0.22(+0.12%)
Jun 06, 2016 183.25 184.16 183.07 183.85 3,441,334 +1.01(+0.55%)
Jun 03, 2016 182.83 183.23 181.65 182.84 3,846,722 -0.61(-0.33%)
Jun 02, 2016 182.46 183.45 181.96 183.45 4,214,087 +0.60(+0.33%)
Jun 01, 2016 181.89 183.04 181.66 182.86 3,322,297 +0.35(+0.19%)
May 31, 2016 183.11 183.23 181.90 182.51 4,148,955 -0.28(-0.16%)
May 27, 2016 182.20 182.79 182.79 182.79 2,877,365 +0.75(+0.41%)
May 26, 2016 182.16 182.37 181.71 182.04 2,338,241 +0.07(+0.04%)
May 25, 2016 181.45 182.41 181.42 181.97 2,836,020 +1.22(+0.67%)
May 24, 2016 179.29 181.08 179.25 180.75 3,021,392 +2.32(+1.30%)
May 23, 2016 178.69 178.99 178.25 178.44 2,448,664 -0.24(-0.14%)
May 20, 2016 178.20 179.21 178.12 178.68 3,073,269 +1.08(+0.61%)
May 19, 2016 177.41 177.85 176.31 177.60 4,438,520 -0.63(-0.35%)
May 18, 2016 177.76 179.38 177.08 178.23 4,918,899 +0.02(+0.01%)
May 17, 2016 179.53 179.83 177.59 178.21 5,014,686 -1.58(-0.88%)
May 16, 2016 178.21 180.29 178.17 179.79 3,046,840 +1.80(+1.01%)
May 13, 2016 179.29 179.86 177.73 177.99 5,617,404 -1.66(-0.92%)
May 12, 2016 180.25 180.42 178.59 179.66 3,870,356 +0.09(+0.05%)
May 11, 2016 180.79 181.15 179.57 179.57 3,602,245 -1.69(-0.93%)
May 10, 2016 179.76 181.27 179.70 181.25 3,340,069 +2.17(+1.21%)
May 09, 2016 178.75 179.45 178.58 179.08 3,263,031 +0.17(+0.10%)
May 06, 2016 177.46 178.91 177.29 178.91 2,755,632 +0.69(+0.39%)
May 05, 2016 178.72 179.08 177.79 178.22 2,512,764 -0.05(-0.03%)
May 04, 2016 178.25 178.98 177.76 178.27 2,854,088 -1.02(-0.57%)
May 03, 2016 179.55 179.82 178.52 179.29 3,936,960 -1.58(-0.88%)
May 02, 2016 179.95 181.03 179.49 180.87 4,021,210 +1.40(+0.78%)
Apr 29, 2016 179.78 180.10 178.30 179.47 5,042,648 -0.97(-0.54%)
Apr 28, 2016 181.28 182.41 179.97 180.44 5,103,922 -1.57(-0.86%)
Apr 27, 2016 181.25 182.45 180.93 182.02 3,256,552 +0.34(+0.19%)
Apr 26, 2016 181.78 182.19 181.19 181.68 2,578,347 +0.30(+0.17%)
Apr 25, 2016 181.12 181.40 180.47 181.38 3,199,153 -0.32(-0.18%)
Apr 22, 2016 181.36 181.97 180.81 181.70 3,798,823 -0.03(-0.01%)
Apr 21, 2016 182.72 182.82 181.44 181.72 3,431,840 -0.91(-0.50%)
Apr 20, 2016 182.56 183.40 182.09 182.63 2,842,182 +0.14(+0.08%)
Apr 19, 2016 182.37 182.78 181.69 182.49 3,931,327 +0.55(+0.30%)
Apr 18, 2016 180.11 181.97 180.00 181.94 4,015,749 +1.31(+0.73%)
Apr 15, 2016 180.91 180.95 180.35 180.62 3,269,517 -0.28(-0.16%)
Apr 14, 2016 180.93 181.38 180.53 180.91 2,902,281 +0.02(+0.01%)
Apr 13, 2016 179.98 180.94 179.86 180.89 3,694,070 +1.80(+1.01%)
Apr 12, 2016 177.58 179.35 177.13 179.09 2,835,870 +1.75(+0.99%)
Apr 11, 2016 178.47 179.17 177.30 177.34 3,172,038 -0.50(-0.28%)
Apr 08, 2016 178.54 178.97 177.28 177.85 2,811,750 +0.53(+0.30%)
Apr 07, 2016 178.40 178.72 176.59 177.32 8,311,926 -2.17(-1.21%)
Apr 06, 2016 177.64 179.54 177.36 179.49 3,348,845 +1.92(+1.08%)
Apr 05, 2016 177.99 178.44 177.28 177.57 3,540,535 -1.76(-0.98%)
Apr 04, 2016 179.87 180.05 179.03 179.33 3,527,272 -0.59(-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.