Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 156.25 156.81 156.11 156.57 7,325,242 +1.31(+0.85%)
Mar 28, 2014 155.00 156.08 154.90 155.25 4,407,206 +0.66(+0.43%)
Mar 27, 2014 154.67 155.16 153.97 154.60 5,121,822 -0.27(-0.17%)
Mar 26, 2014 156.59 156.83 154.85 154.86 6,028,853 -1.16(-0.75%)
Mar 25, 2014 156.02 156.50 155.12 156.03 4,493,429 +0.77(+0.49%)
Mar 24, 2014 156.41 156.60 154.57 155.26 6,191,497 -0.66(-0.42%)
Mar 21, 2014 157.15 157.52 155.76 155.92 4,852,137 -0.59(-0.38%)
Mar 20, 2014 155.24 156.60 154.97 156.50 4,165,687 +0.91(+0.59%)
Mar 19, 2014 156.47 156.65 154.62 155.59 7,299,243 -0.86(-0.55%)
Mar 18, 2014 155.63 156.63 155.45 156.46 3,878,400 +1.14(+0.74%)
Mar 17, 2014 154.67 155.67 154.63 155.31 4,140,520 +1.41(+0.91%)
Mar 14, 2014 154.01 154.84 153.73 153.90 5,689,533 -0.42(-0.27%)
Mar 13, 2014 156.57 156.68 153.92 154.33 5,938,395 -1.76(-1.13%)
Mar 12, 2014 155.30 156.15 154.95 156.09 2,957,314 +0.02(+0.01%)
Mar 11, 2014 157.08 157.29 155.70 156.07 4,730,418 -0.78(-0.50%)
Mar 10, 2014 156.65 156.89 155.93 156.85 2,320,583 -0.07(-0.04%)
Mar 07, 2014 157.44 157.50 156.24 156.92 6,110,054 +0.10(+0.06%)
Mar 06, 2014 156.89 157.21 156.62 156.82 5,936,291 +0.45(+0.29%)
Mar 05, 2014 156.49 156.75 156.26 156.37 6,514,872 -0.07(-0.04%)
Mar 04, 2014 155.67 156.70 155.67 156.44 27,176,036 +2.26(+1.47%)
Mar 03, 2014 153.93 154.57 153.15 154.18 7,491,882 -1.04(-0.67%)
Feb 28, 2014 154.86 155.99 154.24 155.21 6,976,472 +0.33(+0.21%)
Feb 27, 2014 153.85 154.91 153.67 154.88 2,878,992 +0.82(+0.53%)
Feb 26, 2014 154.30 154.68 153.64 154.06 5,085,460 +0.00(+0.00%)
Feb 25, 2014 154.22 154.68 153.56 154.06 4,241,142 +0.08(+0.05%)
Feb 24, 2014 153.64 155.15 153.34 153.99 3,738,790 +0.65(+0.42%)
Feb 21, 2014 153.76 154.09 153.19 153.34 3,104,434 -0.08(-0.05%)
Feb 20, 2014 152.74 153.80 152.21 153.42 3,797,756 +0.86(+0.57%)
Feb 19, 2014 153.16 154.15 152.41 152.56 3,735,754 -1.02(-0.66%)
Feb 18, 2014 153.50 153.76 153.07 153.58 3,637,890 +0.23(+0.15%)
Feb 14, 2014 152.39 153.35 153.35 153.35 4,130,920 +0.81(+0.53%)
Feb 13, 2014 150.71 152.68 150.71 152.54 6,159,534 +0.74(+0.49%)
Feb 12, 2014 151.87 152.36 151.44 151.80 6,518,197 +0.12(+0.08%)
Feb 11, 2014 150.17 152.04 150.08 151.68 5,591,326 +1.66(+1.10%)
Feb 10, 2014 149.75 150.06 149.35 150.02 5,146,631 +0.21(+0.14%)
Feb 07, 2014 148.61 149.89 148.12 149.81 7,693,334 +1.93(+1.31%)
Feb 06, 2014 146.32 147.90 146.32 147.88 6,333,057 +1.95(+1.33%)
Feb 05, 2014 145.64 146.31 144.76 145.93 5,677,674 -0.19(-0.13%)
Feb 04, 2014 145.78 146.53 145.28 146.12 6,903,489 +0.99(+0.68%)
Feb 03, 2014 148.28 148.63 144.86 145.13 46,768,584 -3.31(-2.23%)
Jan 31, 2014 147.52 149.41 147.45 148.44 7,443,516 -0.94(-0.63%)
Jan 30, 2014 149.03 149.84 148.56 149.38 4,568,816 +1.59(+1.08%)
Jan 29, 2014 148.00 148.79 147.40 147.79 9,575,982 -1.44(-0.97%)
Jan 28, 2014 148.47 149.41 148.44 149.23 5,919,961 +0.96(+0.65%)
Jan 27, 2014 149.24 149.59 147.61 148.27 10,354,202 -0.78(-0.52%)
Jan 24, 2014 151.33 151.38 149.05 149.05 14,772,455 -3.29(-2.16%)
Jan 23, 2014 152.84 152.84 151.53 152.34 5,185,117 -1.26(-0.82%)
Jan 22, 2014 153.77 153.80 153.27 153.60 5,350,940 +0.11(+0.07%)
Jan 21, 2014 153.92 153.98 152.55 153.49 3,961,737 +0.42(+0.28%)
Jan 17, 2014 153.44 153.07 153.07 153.07 4,419,511 -0.59(-0.38%)
Jan 16, 2014 153.60 153.75 153.20 153.66 8,083,553 -0.26(-0.17%)
Jan 15, 2014 153.05 154.12 153.35 153.92 4,065,931 +0.87(+0.57%)
Jan 14, 2014 151.90 153.15 151.63 153.05 6,556,701 +1.62(+1.07%)
Jan 13, 2014 153.07 153.49 151.14 151.44 5,851,175 -2.03(-1.32%)
Jan 10, 2014 153.31 153.52 152.52 153.47 4,025,610 +0.40(+0.26%)
Jan 09, 2014 153.44 153.45 152.35 153.07 4,107,183 +0.08(+0.05%)
Jan 08, 2014 152.88 153.19 152.42 152.99 7,725,966 +0.08(+0.05%)
Jan 07, 2014 152.60 153.16 152.48 152.91 3,176,506 +0.94(+0.62%)
Jan 06, 2014 152.89 152.97 151.74 151.97 4,173,856 -0.41(-0.27%)
Jan 03, 2014 152.69 153.01 152.20 152.39 7,032,099 -0.07(-0.04%)
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.