IVV - iShares Core S&P 500 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 2017268.90269.41268.51268.57268.573,385,200
Dec 12, 2017269.05269.17268.19268.63268.633,373,400
Dec 11, 2017268.22268.23267.33268.22268.223,461,100
Dec 08, 2017267.26267.37266.56267.30267.302,625,300
Dec 07, 2017264.90266.24264.77265.85265.854,922,800
Dec 06, 2017265.17265.55264.53265.05265.052,297,200
Dec 05, 2017266.44266.97264.84264.99264.992,910,700
Dec 04, 2017268.13268.65265.95265.98265.985,241,400
Dec 01, 2017266.61267.14262.57266.26266.266,305,600
Nov 30, 2017265.58267.87265.50266.89266.894,903,300
Nov 29, 2017264.84265.44264.00264.48264.483,270,400
Nov 28, 2017262.59264.70262.45264.65264.652,258,600
Nov 27, 2017262.18262.54261.79262.01262.013,676,600
Nov 24, 2017262.06262.27261.95262.09262.091,197,000
Nov 22, 2017261.76261.91261.34261.54261.543,531,000
Nov 21, 2017260.95261.97260.87261.73261.732,927,000
Nov 20, 2017259.91260.28259.61260.04260.042,784,600
Nov 17, 2017259.88260.19259.54259.63259.633,205,200
Nov 16, 2017259.30260.82259.26260.34260.343,554,500
Nov 15, 2017258.39258.98257.38258.18258.182,710,400
Nov 14, 2017259.14259.62258.28259.58259.583,737,600
Nov 13, 2017259.06260.36259.02260.10260.102,445,300
Nov 10, 2017259.48259.97259.13259.81259.812,804,300
Nov 09, 2017259.49260.16258.11259.99259.992,986,100
Nov 08, 2017260.25261.00259.94260.94260.943,850,900
Nov 07, 2017260.80261.12259.87260.49260.495,422,800
Nov 06, 2017260.04260.77259.99260.62260.622,437,000
Nov 03, 2017259.54260.25259.06260.18260.182,690,300
Nov 02, 2017259.17259.49257.94259.37259.373,351,500
Nov 01, 2017259.79260.19258.82259.23259.232,512,300
Oct 31, 2017258.94259.19258.56258.81258.813,346,600
Oct 30, 2017258.24259.35258.17258.52258.524,337,100
Oct 27, 2017258.24259.64257.90259.41259.412,555,400
Oct 26, 2017257.75258.03257.29257.35257.354,210,700
Oct 25, 2017257.90258.04255.72257.04257.045,029,600
Oct 24, 2017258.31258.56257.89258.25258.253,478,300
Oct 23, 2017259.21259.22257.75257.86257.863,628,500
Oct 20, 2017258.48258.88258.16258.85258.851,985,200
Oct 19, 2017256.57257.55256.08257.53257.532,578,700
Oct 18, 2017257.64257.69257.24257.43257.431,734,500
Oct 17, 2017256.97257.25256.72257.21257.212,220,000
Oct 16, 2017256.92257.24256.54257.05257.052,832,900
Oct 13, 2017256.90257.01256.49256.63256.632,552,700
Oct 12, 2017256.35256.78256.10256.34256.343,014,200
Oct 11, 2017256.21256.74256.05256.71256.713,584,300
Oct 10, 2017256.35256.77255.72256.34256.343,852,700
Oct 09, 2017256.34256.42255.37255.68255.681,393,500
Oct 06, 2017255.88256.19255.60256.11256.118,053,000
Oct 05, 2017255.27256.42255.12256.38256.384,059,000
Oct 04, 2017254.40255.15254.29254.90254.902,833,800
Oct 03, 2017254.13254.59253.93254.57254.572,205,200
Oct 02, 2017253.19253.99253.11253.97253.974,039,300
Sep 29, 2017252.02253.02251.82252.93252.935,551,700
Sep 28, 2017251.38252.13251.32252.00252.002,694,800
Sep 27, 2017251.60252.17250.55251.73251.733,769,500
Sep 26, 2017251.10251.37250.49250.75250.753,614,000
Sep 26, 20171.284 Dividend
Sep 25, 2017252.10252.52251.04251.89250.615,202,900
Sep 22, 2017252.01252.60251.99252.37251.082,451,400
Sep 21, 2017252.87252.95252.16252.36251.072,928,800
Sep 20, 2017253.05253.16251.90253.10251.815,502,200
Sep 19, 2017252.96253.05252.59252.95251.663,625,800
Sep 18, 2017252.58253.09252.24252.71251.421,674,500
Sep 15, 2017251.70252.24251.54252.14250.852,542,700
Sep 14, 2017251.51252.03251.33251.82250.543,002,700
Sep 13, 2017251.42251.94251.32251.91250.632,138,400
Sep 12, 2017251.35251.81251.15251.80250.522,668,600
Sep 11, 2017249.75251.01249.73250.90249.623,152,100
Sep 08, 2017248.19248.79247.99248.19246.923,297,000
Sep 07, 2017248.96248.96248.09248.61247.343,547,100
Sep 06, 2017248.55248.98247.91248.61247.343,783,100
Sep 05, 2017248.91249.19246.62247.78246.525,105,100
Sep 01, 2017249.63250.03249.38249.57248.305,905,200
Aug 31, 2017248.39249.46248.30249.14247.874,855,300
Aug 30, 2017246.50247.99246.29247.73246.471,941,800
Aug 29, 2017244.76246.81244.57246.54245.283,598,200
Aug 28, 2017246.81246.85245.75246.23244.971,904,700
Aug 25, 2017246.56247.27246.05246.18244.933,189,300
Aug 24, 2017246.66246.83245.39245.69244.442,317,400
Aug 23, 2017245.97246.69245.81246.15244.902,485,200
Aug 22, 2017245.21247.28245.19247.00245.742,191,000
Aug 21, 2017244.25244.82243.45244.59243.343,513,900
Aug 18, 2017244.54245.80243.83244.25243.005,010,300
Aug 17, 2017247.91248.27244.76244.80243.554,995,100
Aug 16, 2017248.77249.24248.13248.60247.333,209,000
Aug 15, 2017248.67248.67247.83248.15246.892,076,100
Aug 14, 2017247.25248.45247.24248.17246.902,550,700
Aug 11, 2017245.65246.44245.39245.72244.473,288,400
Aug 10, 2017247.95248.10245.35245.47244.224,153,300
Aug 09, 2017248.12248.99247.73248.92247.652,358,300
Aug 08, 2017249.19250.60248.51248.97247.701,873,500
Aug 07, 2017249.17249.55249.04249.52248.251,464,700
Aug 04, 2017249.20249.47248.65249.06247.792,099,900
Aug 03, 2017248.98249.01248.32248.68247.411,906,000
Aug 02, 2017249.16249.28248.05249.12247.852,860,900
Aug 01, 2017249.15249.18248.48248.99247.722,712,700
Jul 31, 2017249.04249.15248.20248.46247.193,440,100
Jul 28, 2017248.32248.73247.80248.56247.292,469,700
Jul 27, 2017249.66249.69247.34248.91247.643,435,800
Jul 26, 2017249.44249.48248.80249.14247.873,766,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...