Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 146.01 146.59 145.47 145.62 6,595,555 -0.56(-0.38%)
Oct 30, 2013 147.03 147.11 145.57 146.19 8,335,213 -0.72(-0.49%)
Oct 29, 2013 146.36 146.90 146.19 146.90 3,451,382 +0.87(+0.59%)
Oct 28, 2013 145.76 146.26 145.62 146.04 3,709,848 +0.16(+0.11%)
Oct 25, 2013 145.44 145.87 145.18 145.87 3,078,292 +0.65(+0.45%)
Oct 24, 2013 144.91 145.34 144.63 145.22 2,430,869 +0.48(+0.33%)
Oct 23, 2013 144.88 144.94 144.18 144.74 5,361,632 -0.56(-0.39%)
Oct 22, 2013 144.96 145.79 144.76 145.30 5,421,316 +0.78(+0.54%)
Oct 21, 2013 144.57 144.82 144.21 144.53 4,423,559 +0.03(+0.02%)
Oct 18, 2013 144.09 144.62 143.79 144.50 3,666,477 +0.97(+0.68%)
Oct 17, 2013 142.01 143.62 142.00 143.53 4,744,182 +0.91(+0.64%)
Oct 16, 2013 141.47 142.66 141.41 142.62 4,234,093 +2.03(+1.44%)
Oct 15, 2013 141.29 141.82 140.45 140.59 5,525,870 -1.15(-0.81%)
Oct 14, 2013 140.27 141.77 140.10 141.73 4,645,398 +0.64(+0.45%)
Oct 11, 2013 139.99 141.14 139.87 141.10 3,902,444 +0.87(+0.62%)
Oct 10, 2013 138.63 140.25 138.59 140.23 6,044,445 +3.01(+2.19%)
Oct 09, 2013 137.40 137.73 136.35 137.22 10,474,188 +0.06(+0.04%)
Oct 08, 2013 138.73 138.89 137.04 137.16 8,018,001 -1.58(-1.14%)
Oct 07, 2013 138.74 139.59 138.60 138.74 3,830,090 -1.20(-0.85%)
Oct 04, 2013 138.98 140.09 138.84 139.94 4,142,981 +1.02(+0.74%)
Oct 03, 2013 139.86 139.99 138.26 138.91 10,336,430 -1.20(-0.86%)
Oct 02, 2013 139.49 140.22 139.09 140.12 9,396,001 -0.21(-0.15%)
Oct 01, 2013 139.33 140.46 139.23 140.33 8,020,153 +1.13(+0.81%)
Sep 30, 2013 138.77 139.67 138.51 139.20 8,685,508 -0.78(-0.56%)
Sep 27, 2013 139.90 140.15 139.61 139.99 3,326,277 -0.60(-0.43%)
Sep 26, 2013 140.32 141.01 140.09 140.59 4,296,508 +0.44(+0.31%)
Sep 25, 2013 140.58 140.80 139.97 140.15 10,223,122 -0.40(-0.29%)
Sep 24, 2013 140.79 141.31 140.23 140.56 5,032,824 -0.31(-0.22%)
Sep 23, 2013 141.29 141.40 140.38 140.87 6,323,570 -0.59(-0.42%)
Sep 20, 2013 142.79 142.80 141.37 141.46 4,499,724 -1.07(-0.75%)
Sep 19, 2013 143.10 143.16 142.32 142.53 4,629,250 -0.19(-0.13%)
Sep 18, 2013 141.02 143.09 140.67 142.72 6,342,419 +1.66(+1.17%)
Sep 17, 2013 140.57 141.09 140.57 141.06 5,074,104 +0.57(+0.40%)
Sep 16, 2013 141.14 141.16 140.22 140.50 4,430,851 +0.92(+0.66%)
Sep 13, 2013 139.47 139.72 139.14 139.58 5,133,457 +0.20(+0.14%)
Sep 12, 2013 139.63 139.81 139.13 139.38 7,085,761 -0.29(-0.21%)
Sep 11, 2013 139.05 139.68 138.81 139.67 4,058,738 +0.47(+0.34%)
Sep 10, 2013 139.04 139.26 138.74 139.20 3,959,710 +0.96(+0.69%)
Sep 09, 2013 137.26 138.29 137.23 138.24 3,718,873 +1.36(+1.00%)
Sep 06, 2013 137.29 137.67 135.62 136.88 4,637,419 +0.11(+0.08%)
Sep 05, 2013 136.75 137.18 136.65 136.77 4,038,474 +0.14(+0.10%)
Sep 04, 2013 135.57 136.88 135.33 136.63 4,272,622 +1.12(+0.83%)
Sep 03, 2013 136.21 136.51 134.97 135.51 3,615,287 +0.67(+0.50%)
Aug 30, 2013 135.64 135.64 134.53 134.84 4,869,624 -0.52(-0.39%)
Aug 29, 2013 134.81 136.06 134.72 135.36 4,511,833 +0.24(+0.18%)
Aug 28, 2013 134.61 135.61 134.43 135.12 6,855,465 +0.46(+0.34%)
Aug 27, 2013 135.52 136.02 134.56 134.66 6,365,938 -2.21(-1.61%)
Aug 26, 2013 137.53 137.94 136.81 136.87 2,555,011 -0.54(-0.39%)
Aug 23, 2013 137.31 137.55 136.68 137.41 4,031,016 +0.52(+0.38%)
Aug 22, 2013 135.94 138.27 135.94 136.90 6,080,753 +1.23(+0.91%)
Aug 21, 2013 136.13 136.88 135.38 135.66 6,808,180 -0.84(-0.62%)
Aug 20, 2013 136.07 137.01 135.93 136.51 7,096,375 +0.65(+0.48%)
Aug 19, 2013 136.58 137.03 135.85 135.86 4,432,360 -0.88(-0.64%)
Aug 16, 2013 136.91 137.38 136.50 136.74 5,083,547 -0.42(-0.30%)
Aug 15, 2013 138.00 138.00 136.94 137.16 4,159,305 -2.00(-1.44%)
Aug 14, 2013 139.76 139.99 139.10 139.16 3,473,328 -0.75(-0.53%)
Aug 13, 2013 139.66 140.09 138.85 139.91 2,494,923 +0.50(+0.36%)
Aug 12, 2013 138.90 139.60 138.84 139.41 2,703,941 -0.21(-0.15%)
Aug 09, 2013 139.82 140.24 139.13 139.62 3,494,110 -0.38(-0.27%)
Aug 08, 2013 140.18 140.31 139.29 140.00 3,669,599 +0.48(+0.35%)
Aug 07, 2013 139.52 139.68 138.97 139.52 3,968,446 -0.55(-0.39%)
Aug 06, 2013 140.50 140.59 139.65 140.07 3,018,566 -0.75(-0.53%)
Aug 05, 2013 140.65 140.96 140.46 140.81 2,154,124 -0.14(-0.10%)
Aug 02, 2013 140.41 140.97 140.22 140.96 4,312,071 +0.26(+0.18%)
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.