Skip to main content

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

575.36 +10.85 (+1.92%)
Streaming Delayed Price Updated: 2:44 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 156.94 157.81 156.73 157.74 2,660,899 +0.56(+0.36%)
Apr 29, 2014 156.94 157.43 156.63 157.18 2,395,605 +0.67(+0.43%)
Apr 28, 2014 156.62 157.13 154.88 156.51 3,935,702 +0.51(+0.33%)
Apr 25, 2014 156.75 156.82 155.63 156.00 2,654,928 -1.31(-0.83%)
Apr 24, 2014 157.74 157.74 156.51 157.30 2,504,914 +0.33(+0.21%)
Apr 23, 2014 157.25 157.33 156.83 156.97 2,376,236 -0.33(-0.21%)
Apr 22, 2014 156.77 157.74 156.69 157.29 3,720,905 +0.66(+0.42%)
Apr 21, 2014 156.10 156.65 155.92 156.64 2,910,699 +0.57(+0.36%)
Apr 17, 2014 155.65 156.07 156.07 156.07 2,686,980 +0.24(+0.15%)
Apr 16, 2014 155.27 155.85 154.61 155.83 2,296,308 +1.57(+1.02%)
Apr 15, 2014 153.46 154.31 151.97 154.26 4,644,016 +1.11(+0.72%)
Apr 14, 2014 153.15 153.52 151.92 153.15 4,883,768 +1.19(+0.78%)
Apr 11, 2014 152.50 153.41 151.80 151.96 5,044,815 -1.36(-0.89%)
Apr 10, 2014 156.65 156.70 153.17 153.32 6,999,631 -3.34(-2.13%)
Apr 09, 2014 155.41 156.69 154.96 156.65 3,629,149 +1.66(+1.07%)
Apr 08, 2014 154.26 155.22 153.72 154.99 4,407,274 +0.69(+0.45%)
Apr 07, 2014 155.66 155.95 154.02 154.30 6,589,811 -1.79(-1.15%)
Apr 04, 2014 158.77 158.82 155.82 156.09 4,597,147 -1.87(-1.19%)
Apr 03, 2014 158.45 158.46 157.45 157.96 2,960,942 -0.15(-0.09%)
Apr 02, 2014 157.83 158.33 157.52 158.11 4,387,893 +0.51(+0.32%)
Apr 01, 2014 157.07 157.70 156.94 157.60 3,555,967 +1.03(+0.66%)
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%)
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.