Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

574.19 +9.68 (+1.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2014 156.26 156.83 156.13 156.59 7,324,390 +1.31(+0.85%)
Mar 28, 2014 155.02 156.10 154.91 155.27 4,406,693 +0.66(+0.43%)
Mar 27, 2014 154.69 155.18 153.99 154.62 5,121,226 -0.27(-0.17%)
Mar 26, 2014 156.60 156.85 154.87 154.88 6,028,152 -1.16(-0.75%)
Mar 25, 2014 156.04 156.52 155.14 156.05 4,492,906 +0.77(+0.49%)
Mar 24, 2014 156.42 156.62 154.59 155.28 6,190,777 -0.66(-0.42%)
Mar 21, 2014 157.17 157.54 155.77 155.94 4,851,573 -0.59(-0.38%)
Mar 20, 2014 155.26 156.62 154.99 156.52 4,165,203 +0.91(+0.59%)
Mar 19, 2014 156.49 156.67 154.63 155.61 7,298,395 -0.86(-0.55%)
Mar 18, 2014 155.65 156.65 155.47 156.47 3,877,949 +1.14(+0.74%)
Mar 17, 2014 154.68 155.69 154.65 155.33 4,140,039 +1.41(+0.91%)
Mar 14, 2014 154.03 154.86 153.75 153.92 5,688,871 -0.42(-0.27%)
Mar 13, 2014 156.59 156.70 153.94 154.34 5,937,704 -1.76(-1.13%)
Mar 12, 2014 155.32 156.17 154.97 156.11 2,956,970 +0.02(+0.01%)
Mar 11, 2014 157.09 157.31 155.72 156.09 4,729,868 -0.78(-0.50%)
Mar 10, 2014 156.66 156.90 155.95 156.87 2,320,314 -0.07(-0.04%)
Mar 07, 2014 157.46 157.52 156.26 156.94 6,109,343 +0.10(+0.06%)
Mar 06, 2014 156.90 157.23 156.64 156.84 5,935,601 +0.45(+0.29%)
Mar 05, 2014 156.51 156.76 156.28 156.39 6,514,115 -0.07(-0.04%)
Mar 04, 2014 155.69 156.71 155.69 156.46 27,172,876 +2.26(+1.47%)
Mar 03, 2014 153.95 154.58 153.17 154.19 7,491,012 -1.04(-0.67%)
Feb 28, 2014 154.87 156.01 154.26 155.23 6,975,661 +0.33(+0.21%)
Feb 27, 2014 153.86 154.92 153.69 154.90 2,878,657 +0.82(+0.53%)
Feb 26, 2014 154.32 154.70 153.66 154.08 5,084,869 +0.00(+0.00%)
Feb 25, 2014 154.24 154.70 153.58 154.08 4,240,649 +0.08(+0.05%)
Feb 24, 2014 153.66 155.16 153.36 154.00 3,738,355 +0.65(+0.42%)
Feb 21, 2014 153.78 154.11 153.21 153.36 3,104,073 -0.08(-0.05%)
Feb 20, 2014 152.76 153.81 152.22 153.44 3,797,314 +0.86(+0.56%)
Feb 19, 2014 153.18 154.17 152.43 152.58 3,735,320 -1.02(-0.66%)
Feb 18, 2014 153.52 153.78 153.09 153.60 3,637,467 +0.23(+0.15%)
Feb 14, 2014 152.41 153.37 153.37 153.37 4,130,440 +0.81(+0.53%)
Feb 13, 2014 150.73 152.69 150.73 152.55 6,158,818 +0.74(+0.49%)
Feb 12, 2014 151.89 152.38 151.46 151.82 6,517,439 +0.12(+0.08%)
Feb 11, 2014 150.19 152.06 150.10 151.69 5,590,676 +1.66(+1.11%)
Feb 10, 2014 149.77 150.08 149.37 150.03 5,146,033 +0.21(+0.14%)
Feb 07, 2014 148.63 149.91 148.14 149.83 7,692,439 +1.93(+1.30%)
Feb 06, 2014 146.34 147.91 146.34 147.90 6,332,321 +1.95(+1.33%)
Feb 05, 2014 145.66 146.32 144.77 145.95 5,677,014 -0.19(-0.13%)
Feb 04, 2014 145.80 146.55 145.30 146.14 6,902,686 +0.99(+0.68%)
Feb 03, 2014 148.29 148.65 144.87 145.15 46,763,144 -3.31(-2.23%)
Jan 31, 2014 147.53 149.43 147.47 148.46 7,442,651 -0.94(-0.63%)
Jan 30, 2014 149.05 149.85 148.58 149.40 4,568,284 +1.59(+1.08%)
Jan 29, 2014 148.02 148.81 147.41 147.81 9,574,869 -1.44(-0.97%)
Jan 28, 2014 148.49 149.42 148.45 149.25 5,919,273 +0.96(+0.65%)
Jan 27, 2014 149.26 149.61 147.62 148.29 10,352,998 -0.78(-0.52%)
Jan 24, 2014 151.34 151.40 149.07 149.07 14,770,738 -3.29(-2.16%)
Jan 23, 2014 152.85 152.85 151.54 152.35 5,184,515 -1.26(-0.82%)
Jan 22, 2014 153.79 153.82 153.28 153.62 5,350,318 +0.11(+0.07%)
Jan 21, 2014 153.94 154.00 152.57 153.51 3,961,277 +0.42(+0.28%)
Jan 17, 2014 153.46 153.09 153.09 153.09 4,418,997 -0.59(-0.38%)
Jan 16, 2014 153.62 153.76 153.22 153.67 8,082,614 -0.26(-0.17%)
Jan 15, 2014 153.07 154.14 153.37 153.94 4,065,458 +0.87(+0.57%)
Jan 14, 2014 151.92 153.17 151.65 153.07 6,555,939 +1.62(+1.07%)
Jan 13, 2014 153.09 153.51 151.15 151.45 5,850,495 -2.03(-1.32%)
Jan 10, 2014 153.33 153.54 152.54 153.48 4,025,142 +0.40(+0.26%)
Jan 09, 2014 153.46 153.47 152.36 153.09 4,106,706 +0.08(+0.05%)
Jan 08, 2014 152.90 153.21 152.44 153.01 7,725,068 +0.08(+0.05%)
Jan 07, 2014 152.62 153.18 152.50 152.93 3,176,137 +0.94(+0.62%)
Jan 06, 2014 152.91 152.99 151.76 151.99 4,173,371 -0.41(-0.27%)
Jan 03, 2014 152.71 153.03 152.22 152.41 7,031,282 -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.