Skip to main content

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

525.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 180.71 180.76 179.40 179.68 4,420,235 -1.10(-0.61%)
May 28, 2015 180.68 180.90 180.07 180.77 3,518,449 -0.24(-0.13%)
May 27, 2015 179.78 181.23 179.42 181.01 2,953,465 +1.72(+0.96%)
May 26, 2015 180.74 180.82 178.87 179.29 3,635,292 -1.97(-1.09%)
May 22, 2015 181.27 181.26 181.26 181.26 2,178,035 -0.38(-0.21%)
May 21, 2015 181.02 181.87 180.83 181.64 1,586,689 +0.52(+0.29%)
May 20, 2015 181.37 181.91 180.83 181.12 2,056,173 -0.18(-0.10%)
May 19, 2015 181.47 181.72 180.98 181.30 2,030,397 -0.03(-0.02%)
May 18, 2015 180.62 181.60 180.55 181.33 4,069,838 +0.53(+0.29%)
May 15, 2015 180.78 180.90 180.28 180.80 3,575,205 +0.19(+0.10%)
May 14, 2015 179.78 180.66 179.47 180.61 3,115,497 +1.91(+1.07%)
May 13, 2015 179.12 179.73 178.46 178.70 3,219,094 +0.07(+0.04%)
May 12, 2015 178.34 179.22 177.51 178.63 4,499,177 -0.55(-0.31%)
May 11, 2015 180.03 180.28 179.13 179.19 5,374,376 -0.87(-0.48%)
May 08, 2015 179.42 180.27 179.37 180.06 6,030,336 +2.32(+1.30%)
May 07, 2015 176.91 178.14 176.58 177.74 6,451,878 +0.69(+0.39%)
May 06, 2015 178.29 178.62 175.93 177.05 3,942,827 -0.74(-0.41%)
May 05, 2015 179.55 179.90 177.60 177.78 3,007,222 -2.08(-1.16%)
May 04, 2015 179.73 180.38 179.63 179.86 2,170,378 +0.57(+0.32%)
May 01, 2015 178.18 179.34 178.09 179.29 3,529,403 +1.92(+1.08%)
Apr 30, 2015 178.59 178.98 176.67 177.37 4,422,593 -1.81(-1.01%)
Apr 29, 2015 178.97 179.78 178.37 179.18 4,322,324 -0.70(-0.39%)
Apr 28, 2015 179.32 179.96 178.13 179.88 5,766,963 +0.49(+0.27%)
Apr 27, 2015 180.68 180.77 179.14 179.39 2,644,081 -0.71(-0.39%)
Apr 24, 2015 180.09 180.36 179.62 180.10 2,175,161 +0.40(+0.22%)
Apr 23, 2015 178.83 180.34 178.72 179.70 4,420,837 +0.45(+0.25%)
Apr 22, 2015 178.71 179.41 177.76 179.25 3,205,420 +0.86(+0.48%)
Apr 21, 2015 178.58 179.41 178.05 178.39 3,151,663 -0.19(-0.10%)
Apr 20, 2015 177.90 178.89 177.82 178.58 3,129,413 +1.62(+0.92%)
Apr 17, 2015 177.81 178.02 176.15 176.95 5,423,192 -2.07(-1.16%)
Apr 16, 2015 178.73 179.51 178.52 179.02 3,615,456 -0.09(-0.05%)
Apr 15, 2015 178.75 179.56 178.63 179.11 3,272,397 +0.91(+0.51%)
Apr 14, 2015 177.72 178.43 177.06 178.20 3,331,982 +0.31(+0.18%)
Apr 13, 2015 178.60 179.21 177.88 177.88 1,690,428 -0.82(-0.46%)
Apr 10, 2015 177.99 178.75 177.81 178.70 2,056,082 +0.93(+0.52%)
Apr 09, 2015 176.82 177.98 176.31 177.77 2,591,566 +0.78(+0.44%)
Apr 08, 2015 176.62 177.40 176.19 177.00 3,386,693 +0.63(+0.36%)
Apr 07, 2015 176.84 177.62 176.35 176.36 2,658,746 -0.52(-0.30%)
Apr 06, 2015 174.76 177.37 174.61 176.89 3,133,548 +1.28(+0.73%)
Apr 02, 2015 174.96 175.60 175.60 175.60 3,310,533 +0.49(+0.28%)
Apr 01, 2015 175.61 175.62 174.01 175.11 7,770,494 -0.55(-0.31%)
Mar 31, 2015 176.34 177.06 175.60 175.66 4,034,142 -1.51(-0.85%)
Mar 30, 2015 176.10 177.49 176.10 177.17 3,914,779 +2.13(+1.22%)
Mar 27, 2015 174.56 175.24 174.36 175.04 2,613,023 +0.36(+0.20%)
Mar 26, 2015 174.41 175.58 173.69 174.69 4,948,572 -0.43(-0.25%)
Mar 25, 2015 177.89 178.15 175.05 175.12 4,811,414 -2.52(-1.42%)
Mar 24, 2015 178.52 179.03 177.62 177.64 5,021,302 -1.12(-0.63%)
Mar 23, 2015 179.06 179.62 178.71 178.75 2,839,190 -0.30(-0.16%)
Mar 20, 2015 178.44 179.56 178.37 179.05 3,779,576 +1.56(+0.88%)
Mar 19, 2015 177.87 178.15 177.09 177.49 4,356,450 -0.77(-0.43%)
Mar 18, 2015 175.70 178.97 175.04 178.25 6,660,044 +2.08(+1.18%)
Mar 17, 2015 175.99 176.56 175.35 176.17 3,841,954 -0.60(-0.34%)
Mar 16, 2015 175.11 176.78 175.09 176.77 3,798,627 +2.41(+1.38%)
Mar 13, 2015 175.14 175.30 173.30 174.36 4,901,915 -1.08(-0.61%)
Mar 12, 2015 173.88 175.50 173.82 175.43 5,322,675 +2.16(+1.25%)
Mar 11, 2015 173.91 174.06 173.15 173.27 3,487,973 -0.37(-0.21%)
Mar 10, 2015 175.11 175.16 173.62 173.64 4,816,137 -2.88(-1.63%)
Mar 09, 2015 175.96 176.85 175.90 176.53 3,066,204 +0.73(+0.42%)
Mar 06, 2015 177.41 177.85 175.44 175.79 7,667,799 -2.48(-1.39%)
Mar 05, 2015 178.43 178.57 177.79 178.28 3,491,651 +0.19(+0.10%)
Mar 04, 2015 178.26 178.31 177.30 178.09 5,700,998 -0.75(-0.42%)
Mar 03, 2015 179.15 179.24 178.26 178.84 3,727,602 -0.81(-0.45%)
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.