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 (%)
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%)
Jun 01, 2016 181.59 182.74 181.37 182.56 3,327,678 +0.35(+0.19%)
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%)
May 02, 2016 179.66 180.74 179.20 180.58 4,027,722 +1.40(+0.78%)
Apr 29, 2016 179.49 179.81 178.01 179.18 5,050,815 -0.97(-0.54%)
Apr 28, 2016 180.99 182.11 179.68 180.15 5,112,188 -1.57(-0.87%)
Apr 27, 2016 180.95 182.15 180.63 181.72 3,261,826 +0.34(+0.19%)
Apr 26, 2016 181.49 181.90 180.90 181.38 2,582,523 +0.30(+0.17%)
Apr 25, 2016 180.83 181.11 180.18 181.08 3,204,334 -0.32(-0.18%)
Apr 22, 2016 181.07 181.68 180.51 181.40 3,804,976 -0.03(-0.01%)
Apr 21, 2016 182.42 182.53 181.14 181.43 3,437,398 -0.91(-0.50%)
Apr 20, 2016 182.27 183.10 181.79 182.34 2,846,786 +0.14(+0.08%)
Apr 19, 2016 182.08 182.48 181.39 182.20 3,937,694 +0.55(+0.30%)
Apr 18, 2016 179.82 181.68 179.71 181.64 4,022,253 +1.31(+0.73%)
Apr 15, 2016 180.62 180.66 180.06 180.33 3,274,812 -0.28(-0.16%)
Apr 14, 2016 180.63 181.08 180.24 180.62 2,906,981 +0.02(+0.01%)
Apr 13, 2016 179.69 180.65 179.57 180.60 3,700,052 +1.80(+1.00%)
Apr 12, 2016 177.29 179.06 176.84 178.80 2,840,463 +1.75(+0.99%)
Apr 11, 2016 178.18 178.88 177.01 177.06 3,177,175 -0.50(-0.28%)
Apr 08, 2016 178.25 178.68 176.99 177.56 2,816,304 +0.53(+0.30%)
Apr 07, 2016 178.11 178.43 176.31 177.03 8,325,388 -2.17(-1.21%)
Apr 06, 2016 177.35 179.25 177.07 179.20 3,354,268 +1.92(+1.08%)
Apr 05, 2016 177.71 178.16 177.00 177.28 3,546,269 -1.75(-0.98%)
Apr 04, 2016 179.58 179.76 178.74 179.04 3,532,985 -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.