Skip to main content

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

549.64 +1.33 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 174.51 174.83 174.03 174.25 2,880,069 -0.38(-0.22%)
Nov 26, 2014 174.33 174.64 174.64 174.64 2,988,139 +0.42(+0.24%)
Nov 25, 2014 174.58 174.77 173.95 174.22 4,831,189 -0.12(-0.07%)
Nov 24, 2014 174.28 174.44 174.04 174.34 2,852,240 +0.53(+0.31%)
Nov 21, 2014 174.65 174.70 173.24 173.80 10,499,957 +0.94(+0.54%)
Nov 20, 2014 171.77 173.00 171.72 172.87 3,784,282 +0.27(+0.15%)
Nov 19, 2014 172.65 172.88 171.83 172.60 4,818,429 -0.26(-0.15%)
Nov 18, 2014 171.92 173.18 171.92 172.86 8,980,265 +1.04(+0.61%)
Nov 17, 2014 171.40 172.06 171.28 171.82 3,266,778 +0.07(+0.04%)
Nov 14, 2014 171.67 171.97 171.34 171.75 2,763,143 +0.07(+0.04%)
Nov 13, 2014 171.72 172.28 170.92 171.67 3,060,851 +0.11(+0.06%)
Nov 12, 2014 171.04 171.77 170.99 171.56 3,865,237 -0.13(-0.08%)
Nov 11, 2014 171.61 171.82 171.27 171.70 3,003,183 +0.18(+0.11%)
Nov 10, 2014 171.03 171.60 170.83 171.51 3,858,949 +0.45(+0.26%)
Nov 07, 2014 170.85 171.21 170.40 171.06 4,326,725 +0.22(+0.13%)
Nov 06, 2014 170.19 170.94 169.58 170.85 4,999,137 +0.64(+0.38%)
Nov 05, 2014 170.35 170.39 169.43 170.20 6,785,300 +1.09(+0.64%)
Nov 04, 2014 169.24 169.53 168.25 169.12 6,354,786 -0.57(-0.33%)
Nov 03, 2014 169.78 170.25 169.31 169.69 7,563,151 +0.10(+0.06%)
Oct 31, 2014 169.69 169.74 168.86 169.59 6,896,721 +1.82(+1.09%)
Oct 30, 2014 166.13 168.15 166.03 167.76 3,527,319 +1.15(+0.69%)
Oct 29, 2014 166.98 167.08 165.51 166.62 5,725,470 -0.19(-0.12%)
Oct 28, 2014 165.54 166.85 165.45 166.81 3,638,533 +1.87(+1.13%)
Oct 27, 2014 164.59 165.15 165.15 164.94 2,600,565 -0.21(-0.13%)
Oct 24, 2014 164.20 165.24 163.58 165.15 7,570,034 +1.17(+0.71%)
Oct 23, 2014 163.64 164.96 163.45 163.98 6,982,347 +1.90(+1.17%)
Oct 22, 2014 163.52 163.90 161.97 162.07 6,346,033 -1.13(-0.69%)
Oct 21, 2014 161.21 163.30 161.02 163.20 7,395,428 +3.15(+1.97%)
Oct 20, 2014 158.22 160.15 158.19 160.05 3,787,439 +1.51(+0.95%)
Oct 17, 2014 158.42 159.56 157.79 158.54 6,943,106 +1.95(+1.25%)
Oct 16, 2014 153.93 157.73 153.80 156.59 14,904,734 -0.05(-0.03%)
Oct 15, 2014 157.90 157.15 152.99 156.64 20,837,186 -1.26(-0.80%)
Oct 14, 2014 158.41 159.61 157.30 157.90 11,732,910 +0.37(+0.23%)
Oct 13, 2014 160.15 160.74 157.50 157.53 5,471,093 -2.71(-1.69%)
Oct 10, 2014 162.05 162.85 160.21 160.24 8,183,221 -1.75(-1.08%)
Oct 09, 2014 165.14 165.32 161.96 161.99 8,024,292 -3.38(-2.04%)
Oct 08, 2014 162.60 165.58 161.77 165.37 5,994,852 +2.82(+1.74%)
Oct 07, 2014 164.21 164.59 162.50 162.54 5,886,248 -2.51(-1.52%)
Oct 06, 2014 165.97 166.17 164.49 165.05 4,350,386 -0.22(-0.13%)
Oct 03, 2014 164.56 165.61 164.06 165.27 6,731,790 +1.79(+1.09%)
Oct 02, 2014 163.32 164.03 161.77 163.48 6,755,543 +0.02(+0.01%)
Oct 01, 2014 165.45 165.46 163.09 163.46 15,581,478 -2.17(-1.31%)
Sep 30, 2014 166.28 166.76 165.35 165.63 5,229,262 -0.43(-0.26%)
Sep 29, 2014 165.00 166.42 164.88 166.07 3,620,633 -0.43(-0.26%)
Sep 26, 2014 165.39 166.84 165.19 166.49 3,542,425 +1.42(+0.86%)
Sep 25, 2014 167.36 167.40 165.07 165.07 2,858,939 -2.76(-1.64%)
Sep 24, 2014 166.52 167.91 166.11 167.83 3,668,994 +1.29(+0.77%)
Sep 23, 2014 166.87 167.56 166.47 166.54 3,476,775 -0.92(-0.55%)
Sep 22, 2014 168.44 168.51 167.12 167.46 3,659,300 -1.23(-0.73%)
Sep 19, 2014 169.45 169.61 168.44 168.69 5,969,555 -0.20(-0.12%)
Sep 18, 2014 168.55 168.96 168.35 168.89 4,154,830 +0.88(+0.52%)
Sep 17, 2014 168.08 168.79 167.20 168.01 5,166,212 +0.21(+0.12%)
Sep 16, 2014 166.24 168.09 166.14 167.81 11,829,399 +1.28(+0.77%)
Sep 15, 2014 166.70 166.82 166.03 166.52 3,642,631 -0.18(-0.11%)
Sep 12, 2014 167.51 167.51 166.19 166.71 3,746,354 -0.95(-0.57%)
Sep 11, 2014 166.79 167.68 166.66 167.66 2,532,355 +0.16(+0.09%)
Sep 10, 2014 166.90 167.56 166.38 167.50 1,525,546 +0.63(+0.38%)
Sep 09, 2014 167.75 167.85 166.50 166.87 3,594,243 -1.05(-0.62%)
Sep 08, 2014 168.16 168.40 167.40 167.91 2,119,027 -0.42(-0.25%)
Sep 05, 2014 167.51 168.39 166.91 168.33 3,409,171 +0.77(+0.46%)
Sep 04, 2014 168.12 168.72 167.11 167.56 2,941,913 -0.28(-0.17%)
Sep 03, 2014 168.54 168.57 167.58 167.85 1,607,673 -0.03(-0.01%)
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.