Skip to main content

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

547.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 179.43 179.72 178.29 178.39 4,653,805 -0.81(-0.45%)
Oct 29, 2015 178.81 179.58 178.68 179.20 3,964,439 -0.09(-0.05%)
Oct 28, 2015 177.66 179.32 176.98 179.30 5,294,062 +1.99(+1.12%)
Oct 27, 2015 176.92 177.64 176.60 177.31 4,969,471 -0.34(-0.19%)
Oct 26, 2015 177.91 177.94 177.28 177.65 3,877,284 -0.41(-0.23%)
Oct 23, 2015 177.90 178.44 177.04 178.06 5,006,989 +1.98(+1.12%)
Oct 22, 2015 174.21 176.34 174.05 176.08 4,893,659 +2.85(+1.65%)
Oct 21, 2015 174.76 174.94 173.04 173.23 6,021,299 -1.02(-0.58%)
Oct 20, 2015 174.12 174.92 173.83 174.25 2,859,597 -0.26(-0.15%)
Oct 19, 2015 173.79 174.52 173.47 174.50 4,640,570 +0.14(+0.08%)
Oct 16, 2015 174.04 174.43 173.27 174.36 4,311,144 +0.77(+0.44%)
Oct 15, 2015 171.75 173.63 171.32 173.60 3,535,021 +2.62(+1.53%)
Oct 14, 2015 171.80 172.38 170.73 170.98 2,960,500 -0.86(-0.50%)
Oct 13, 2015 172.17 173.47 171.68 171.84 4,501,291 -1.12(-0.65%)
Oct 12, 2015 172.84 173.12 172.41 172.96 2,494,803 +0.15(+0.09%)
Oct 09, 2015 172.91 173.25 172.14 172.80 3,866,666 +0.13(+0.07%)
Oct 08, 2015 170.65 172.95 170.41 172.68 6,967,003 +1.57(+0.92%)
Oct 07, 2015 170.71 171.46 169.47 171.10 5,830,069 +1.40(+0.82%)
Oct 06, 2015 170.17 170.74 169.04 169.71 5,215,159 -0.64(-0.38%)
Oct 05, 2015 168.57 170.53 168.48 170.34 5,627,996 +3.03(+1.81%)
Oct 02, 2015 162.82 167.32 162.30 167.32 5,469,964 +2.41(+1.46%)
Oct 01, 2015 164.81 165.15 162.89 164.90 7,042,475 +0.45(+0.28%)
Sep 30, 2015 163.41 164.59 162.55 164.45 9,280,311 +3.13(+1.94%)
Sep 29, 2015 161.54 162.79 160.40 161.32 10,549,003 +0.03(+0.02%)
Sep 28, 2015 164.57 164.66 161.03 161.29 13,876,587 -4.13(-2.50%)
Sep 25, 2015 167.09 167.33 164.59 165.42 8,481,817 -0.11(-0.07%)
Sep 24, 2015 164.90 165.98 163.52 165.53 8,067,347 -0.59(-0.36%)
Sep 23, 2015 166.55 167.03 165.55 166.12 5,569,516 -0.28(-0.17%)
Sep 22, 2015 166.31 166.87 165.26 166.41 5,875,778 -2.12(-1.26%)
Sep 21, 2015 168.55 169.60 167.52 168.53 5,783,181 +0.88(+0.53%)
Sep 18, 2015 168.03 169.51 167.30 167.64 7,050,716 +39.93(+31.26%)
Sep 17, 2015 128.35 128.56 127.21 127.72 557,279 -43.20(-25.28%)
Sep 16, 2015 169.66 171.07 169.38 170.92 6,282,707 +1.52(+0.90%)
Sep 15, 2015 167.88 169.85 167.37 169.40 5,515,941 +2.10(+1.25%)
Sep 14, 2015 168.08 168.15 166.80 167.30 3,036,147 -0.65(-0.39%)
Sep 11, 2015 166.70 167.98 166.04 167.96 3,997,502 +0.81(+0.49%)
Sep 10, 2015 166.06 168.34 165.80 167.14 5,779,570 +0.89(+0.54%)
Sep 09, 2015 170.10 170.24 165.87 166.25 8,991,114 -2.34(-1.39%)
Sep 08, 2015 167.23 168.66 166.59 168.59 7,619,305 +4.25(+2.59%)
Sep 04, 2015 164.64 164.34 164.34 164.34 8,528,131 -2.59(-1.55%)
Sep 03, 2015 167.52 169.04 166.40 166.93 10,688,386 +0.14(+0.09%)
Sep 02, 2015 166.14 166.83 164.24 166.79 10,560,355 +3.23(+1.98%)
Sep 01, 2015 164.87 166.23 162.79 163.55 14,625,897 -5.11(-3.03%)
Aug 31, 2015 169.17 169.97 168.18 168.66 8,621,385 -1.47(-0.86%)
Aug 28, 2015 169.43 170.56 168.95 170.13 6,861,260 -0.01(-0.01%)
Aug 27, 2015 168.24 170.20 166.62 170.14 11,452,664 +4.08(+2.46%)
Aug 26, 2015 163.99 166.23 160.79 166.06 15,841,253 +6.28(+3.93%)
Aug 25, 2015 166.76 167.13 159.57 159.78 10,480,736 -1.90(-1.18%)
Aug 24, 2015 159.97 167.14 124.92 161.68 15,538,612 -7.03(-4.17%)
Aug 21, 2015 172.27 173.22 168.61 168.71 17,653,480 -5.36(-3.08%)
Aug 20, 2015 176.33 176.84 174.07 174.07 9,883,880 -3.78(-2.12%)
Aug 19, 2015 178.53 179.29 177.02 177.84 6,241,355 -1.44(-0.80%)
Aug 18, 2015 179.53 179.85 179.03 179.29 2,310,323 -0.51(-0.28%)
Aug 17, 2015 178.16 179.80 177.70 179.80 2,843,403 +1.05(+0.59%)
Aug 14, 2015 177.96 178.85 177.80 178.74 2,370,642 +0.61(+0.34%)
Aug 13, 2015 178.21 178.89 177.60 178.13 3,120,458 -0.18(-0.10%)
Aug 12, 2015 176.81 178.54 175.35 178.31 4,820,963 +0.17(+0.10%)
Aug 11, 2015 178.40 178.81 177.38 178.14 3,273,778 -1.62(-0.90%)
Aug 10, 2015 178.68 179.85 178.68 179.76 2,560,959 +2.25(+1.27%)
Aug 07, 2015 177.72 177.84 176.63 177.51 4,191,351 -0.43(-0.24%)
Aug 06, 2015 179.50 179.64 177.28 177.95 3,534,969 -1.44(-0.80%)
Aug 05, 2015 179.69 180.40 179.06 179.39 3,323,053 +0.67(+0.38%)
Aug 04, 2015 179.06 179.48 178.27 178.72 3,590,310 -0.37(-0.21%)
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.