Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 180.38 180.68 179.24 179.34 4,629,171 -0.81(-0.45%)
Oct 29, 2015 179.76 180.53 179.63 180.16 3,943,454 -0.09(-0.05%)
Oct 28, 2015 178.60 180.28 177.92 180.25 5,266,040 +2.00(+1.12%)
Oct 27, 2015 177.87 178.59 177.54 178.25 4,943,166 -0.34(-0.19%)
Oct 26, 2015 178.86 178.89 178.23 178.59 3,856,761 -0.41(-0.23%)
Oct 23, 2015 178.84 179.39 177.99 179.01 4,980,486 +1.99(+1.12%)
Oct 22, 2015 175.14 177.28 174.97 177.02 4,867,755 +2.87(+1.65%)
Oct 21, 2015 175.69 175.88 173.96 174.15 5,989,427 -1.02(-0.58%)
Oct 20, 2015 175.05 175.85 174.75 175.17 2,844,460 -0.26(-0.15%)
Oct 19, 2015 174.72 175.45 174.39 175.43 4,616,006 +0.14(+0.08%)
Oct 16, 2015 174.97 175.36 174.19 175.29 4,288,324 +0.77(+0.44%)
Oct 15, 2015 172.67 174.55 172.23 174.52 3,516,309 +2.63(+1.53%)
Oct 14, 2015 172.71 173.29 171.64 171.89 2,944,829 -0.87(-0.50%)
Oct 13, 2015 173.09 174.39 172.59 172.75 4,477,464 -1.12(-0.65%)
Oct 12, 2015 173.76 174.04 173.33 173.88 2,481,597 +0.16(+0.09%)
Oct 09, 2015 173.83 174.18 173.06 173.72 3,846,199 +0.13(+0.07%)
Oct 08, 2015 171.56 173.87 171.32 173.59 6,930,124 +1.58(+0.92%)
Oct 07, 2015 171.62 172.38 170.37 172.01 5,799,208 +1.41(+0.82%)
Oct 06, 2015 171.08 171.65 169.94 170.61 5,187,554 -0.64(-0.38%)
Oct 05, 2015 169.47 171.44 169.37 171.25 5,598,205 +3.05(+1.81%)
Oct 02, 2015 163.69 168.21 163.16 168.21 5,441,010 +2.43(+1.46%)
Oct 01, 2015 165.69 166.03 163.75 165.78 7,005,197 +0.45(+0.27%)
Sep 30, 2015 164.28 165.47 163.42 165.32 9,231,188 +3.15(+1.94%)
Sep 29, 2015 162.40 163.66 161.26 162.18 10,493,164 +0.03(+0.02%)
Sep 28, 2015 165.44 165.53 161.89 162.15 13,803,135 -4.15(-2.50%)
Sep 25, 2015 167.97 168.22 165.47 166.30 8,436,921 -0.11(-0.07%)
Sep 24, 2015 165.78 166.86 164.39 166.41 8,024,661 -0.60(-0.36%)
Sep 23, 2015 167.44 167.92 166.43 167.01 5,540,046 -0.28(-0.17%)
Sep 22, 2015 167.20 167.76 166.14 167.29 5,844,688 -2.13(-1.26%)
Sep 21, 2015 169.45 170.51 168.41 169.42 5,752,581 +0.89(+0.53%)
Sep 18, 2015 168.92 170.41 168.19 168.54 7,013,409 +40.14(+31.26%)
Sep 17, 2015 129.04 129.25 127.88 128.40 554,331 -43.43(-25.28%)
Sep 16, 2015 170.56 171.98 170.28 171.83 6,249,464 +1.53(+0.90%)
Sep 15, 2015 168.78 170.75 168.26 170.30 5,486,755 +2.11(+1.25%)
Sep 14, 2015 168.97 169.05 167.69 168.19 3,020,082 -0.66(-0.39%)
Sep 11, 2015 167.59 168.88 166.92 168.85 3,976,351 +0.82(+0.49%)
Sep 10, 2015 166.95 169.24 166.68 168.03 5,748,989 +0.90(+0.54%)
Sep 09, 2015 171.00 171.15 166.75 167.14 8,943,540 -2.35(-1.39%)
Sep 08, 2015 168.12 169.56 167.48 169.49 7,578,989 +4.27(+2.59%)
Sep 04, 2015 165.52 165.22 165.22 165.22 8,483,006 -2.60(-1.55%)
Sep 03, 2015 168.41 169.94 167.28 167.82 10,631,831 +0.14(+0.09%)
Sep 02, 2015 167.03 167.72 165.11 167.67 10,504,478 +3.25(+1.98%)
Sep 01, 2015 165.75 167.11 163.66 164.42 14,548,508 -5.13(-3.03%)
Aug 31, 2015 170.07 170.87 169.07 169.56 8,575,767 -1.48(-0.86%)
Aug 28, 2015 170.34 171.47 169.85 171.03 6,824,956 -0.01(-0.01%)
Aug 27, 2015 169.13 171.10 167.50 171.04 11,392,065 +4.10(+2.46%)
Aug 26, 2015 164.86 167.11 161.64 166.94 15,757,434 +6.31(+3.93%)
Aug 25, 2015 167.65 168.01 160.42 160.63 10,425,280 -1.91(-1.18%)
Aug 24, 2015 160.82 168.03 125.59 162.54 15,456,394 -7.07(-4.17%)
Aug 21, 2015 173.19 174.14 169.51 169.61 17,560,070 -5.38(-3.08%)
Aug 20, 2015 177.27 177.78 174.99 174.99 9,831,582 -3.80(-2.12%)
Aug 19, 2015 179.48 180.25 177.96 178.79 6,208,331 -1.45(-0.81%)
Aug 18, 2015 180.49 180.81 179.98 180.24 2,298,098 -0.51(-0.28%)
Aug 17, 2015 179.11 180.75 178.65 180.75 2,828,358 +1.06(+0.59%)
Aug 14, 2015 178.90 179.81 178.75 179.69 2,358,099 +0.61(+0.34%)
Aug 13, 2015 179.16 179.84 178.54 179.08 3,103,947 -0.18(-0.10%)
Aug 12, 2015 177.75 179.49 176.28 179.26 4,795,454 +0.17(+0.09%)
Aug 11, 2015 179.35 179.76 178.32 179.09 3,256,456 -1.63(-0.90%)
Aug 10, 2015 179.63 180.80 179.63 180.72 2,547,409 +2.26(+1.27%)
Aug 07, 2015 178.67 178.79 177.57 178.46 4,169,174 -0.44(-0.24%)
Aug 06, 2015 180.45 180.60 178.22 178.89 3,516,264 -1.45(-0.80%)
Aug 05, 2015 180.64 181.36 180.01 180.34 3,305,470 +0.67(+0.38%)
Aug 04, 2015 180.01 180.44 179.22 179.67 3,571,312 -0.38(-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.