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 (%)
Apr 30, 2014 156.95 157.83 156.75 157.75 2,660,589 +0.56(+0.35%)
Apr 29, 2014 156.96 157.44 156.65 157.20 2,395,326 +0.67(+0.43%)
Apr 28, 2014 156.64 157.15 154.90 156.53 3,935,245 +0.52(+0.33%)
Apr 25, 2014 156.77 156.84 155.65 156.01 2,654,619 -1.31(-0.83%)
Apr 24, 2014 157.75 157.76 156.53 157.32 2,504,623 +0.33(+0.21%)
Apr 23, 2014 157.27 157.34 156.85 156.99 2,375,959 -0.33(-0.21%)
Apr 22, 2014 156.79 157.76 156.71 157.31 3,720,472 +0.66(+0.42%)
Apr 21, 2014 156.12 156.66 155.94 156.66 2,910,360 +0.57(+0.36%)
Apr 17, 2014 155.66 156.09 156.09 156.09 2,686,668 +0.24(+0.16%)
Apr 16, 2014 155.29 155.86 154.62 155.85 2,296,041 +1.57(+1.02%)
Apr 15, 2014 153.47 154.33 151.99 154.27 4,643,476 +1.11(+0.72%)
Apr 14, 2014 153.17 153.53 151.94 153.17 4,883,200 +1.19(+0.78%)
Apr 11, 2014 152.52 153.43 151.82 151.98 5,044,228 -1.36(-0.88%)
Apr 10, 2014 156.66 156.72 153.18 153.33 6,998,817 -3.34(-2.13%)
Apr 09, 2014 155.42 156.70 154.97 156.67 3,628,727 +1.66(+1.07%)
Apr 08, 2014 154.27 155.24 153.74 155.01 4,406,762 +0.69(+0.45%)
Apr 07, 2014 155.68 155.97 154.04 154.32 6,589,045 -1.79(-1.15%)
Apr 04, 2014 158.78 158.84 155.84 156.10 4,596,613 -1.87(-1.19%)
Apr 03, 2014 158.47 158.48 157.47 157.98 2,960,597 -0.15(-0.09%)
Apr 02, 2014 157.84 158.35 157.54 158.13 4,387,383 +0.51(+0.32%)
Apr 01, 2014 157.09 157.72 156.96 157.62 3,555,553 +1.03(+0.66%)
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%)
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.