Skip to main content

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

575.04 +10.53 (+1.87%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 153.45 153.81 153.81 153.81 5,518,957 +0.64(+0.42%)
Dec 30, 2013 153.23 153.34 152.99 153.18 4,369,597 -0.07(-0.05%)
Dec 27, 2013 153.48 153.51 153.06 153.25 4,553,875 -0.03(-0.02%)
Dec 26, 2013 152.81 153.31 152.78 153.28 5,904,437 +0.74(+0.48%)
Dec 24, 2013 152.15 152.54 152.11 152.54 4,258,653 +0.44(+0.29%)
Dec 23, 2013 152.07 152.22 151.73 152.11 8,636,652 +0.84(+0.56%)
Dec 20, 2013 150.58 151.66 150.54 151.26 7,755,203 +0.80(+0.53%)
Dec 19, 2013 150.18 150.59 149.79 150.46 4,402,175 -0.09(-0.06%)
Dec 18, 2013 148.29 150.62 146.88 150.55 9,596,625 +2.56(+1.73%)
Dec 17, 2013 148.66 148.69 147.73 147.99 4,303,521 -0.50(-0.34%)
Dec 16, 2013 148.36 149.02 148.29 148.49 4,452,752 +0.88(+0.60%)
Dec 13, 2013 147.93 148.06 147.35 147.61 3,070,634 -0.06(-0.04%)
Dec 12, 2013 148.04 148.23 147.32 147.67 4,730,557 -0.45(-0.31%)
Dec 11, 2013 149.90 149.90 147.94 148.12 5,326,875 -1.74(-1.16%)
Dec 10, 2013 150.02 150.31 149.72 149.86 3,119,253 -0.46(-0.31%)
Dec 09, 2013 150.39 150.57 150.16 150.32 5,539,890 +0.33(+0.22%)
Dec 06, 2013 149.75 150.10 149.32 149.99 6,163,187 +1.65(+1.11%)
Dec 05, 2013 148.68 148.95 148.18 148.34 4,677,976 -0.56(-0.38%)
Dec 04, 2013 148.43 149.57 147.81 148.90 3,246,000 -0.17(-0.12%)
Dec 03, 2013 149.16 149.65 148.50 149.08 4,729,507 -0.57(-0.38%)
Dec 02, 2013 150.09 150.35 149.39 149.65 3,129,377 -0.32(-0.21%)
Nov 29, 2013 150.26 150.63 149.85 149.97 2,200,106 -0.15(-0.10%)
Nov 27, 2013 149.92 150.21 149.73 150.12 4,094,574 +0.37(+0.25%)
Nov 26, 2013 149.79 150.19 149.51 149.75 2,319,691 +0.03(+0.02%)
Nov 25, 2013 150.12 150.14 149.50 149.72 2,559,740 -0.15(-0.10%)
Nov 22, 2013 149.17 149.87 149.00 149.87 3,184,105 +0.78(+0.52%)
Nov 21, 2013 148.37 149.22 148.24 149.09 2,130,522 +1.15(+0.77%)
Nov 20, 2013 148.67 149.09 147.52 147.95 4,648,891 -0.47(-0.32%)
Nov 19, 2013 148.62 149.07 148.13 148.42 2,185,929 -0.36(-0.24%)
Nov 18, 2013 149.48 149.59 148.38 148.78 3,123,160 -0.49(-0.33%)
Nov 15, 2013 148.82 149.28 148.64 149.28 2,000,098 +0.63(+0.43%)
Nov 14, 2013 147.97 148.70 147.73 148.64 3,076,409 +0.88(+0.60%)
Nov 13, 2013 145.94 147.85 145.94 147.76 2,974,096 +1.14(+0.78%)
Nov 12, 2013 146.67 146.98 146.17 146.62 2,754,985 -0.33(-0.22%)
Nov 11, 2013 146.81 147.12 146.62 146.95 2,233,492 +0.00(+0.00%)
Nov 08, 2013 144.97 146.95 144.91 146.95 5,747,143 +1.97(+1.36%)
Nov 07, 2013 147.12 147.22 144.84 144.98 9,987,370 -1.86(-1.26%)
Nov 06, 2013 146.74 147.10 146.31 146.84 3,075,709 +0.70(+0.48%)
Nov 05, 2013 145.98 146.48 145.50 146.13 3,344,721 -0.41(-0.28%)
Nov 04, 2013 146.45 146.60 145.98 146.55 3,510,327 +0.49(+0.34%)
Nov 01, 2013 145.90 146.36 145.24 146.05 27,493,836 +0.43(+0.29%)
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%)
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.