Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 168.10 168.23 168.23 168.23 1,797,032 +0.45(+0.27%)
Aug 28, 2014 167.34 167.91 167.17 167.78 2,864,586 -0.16(-0.09%)
Aug 27, 2014 168.03 168.16 167.65 167.94 2,359,049 -0.03(-0.02%)
Aug 26, 2014 167.96 168.37 167.91 167.97 2,711,888 +0.12(+0.07%)
Aug 25, 2014 167.76 168.10 167.58 167.85 2,374,507 +0.87(+0.52%)
Aug 22, 2014 167.16 167.40 166.75 166.98 2,734,679 -0.24(-0.14%)
Aug 21, 2014 166.91 167.49 166.85 167.22 2,685,980 +0.43(+0.25%)
Aug 20, 2014 166.09 166.97 166.09 166.80 2,388,889 +0.44(+0.27%)
Aug 19, 2014 165.84 166.46 165.71 166.35 4,529,734 +0.91(+0.55%)
Aug 18, 2014 165.01 165.54 164.91 165.45 10,565,456 +1.33(+0.81%)
Aug 15, 2014 164.72 164.87 162.96 164.12 5,823,162 +0.06(+0.04%)
Aug 14, 2014 163.60 164.10 163.47 164.06 2,507,295 +0.70(+0.43%)
Aug 13, 2014 162.85 163.51 162.62 163.36 2,383,885 +1.09(+0.67%)
Aug 12, 2014 162.29 162.75 161.77 162.26 3,008,145 -0.23(-0.14%)
Aug 11, 2014 162.62 163.20 162.40 162.50 3,738,046 +0.51(+0.31%)
Aug 08, 2014 160.50 161.78 160.07 161.99 3,665,446 +1.85(+1.16%)
Aug 07, 2014 161.73 161.88 159.75 160.14 3,509,398 -0.85(-0.53%)
Aug 06, 2014 160.22 161.69 160.18 160.99 2,300,539 +0.06(+0.04%)
Aug 05, 2014 161.88 162.30 160.39 160.93 4,015,815 -1.60(-0.98%)
Aug 04, 2014 161.70 162.87 161.00 162.53 2,023,418 +1.15(+0.71%)
Aug 01, 2014 161.45 162.41 160.61 161.38 15,331,911 -0.42(-0.26%)
Jul 31, 2014 163.98 164.12 161.81 161.81 5,631,233 -3.33(-2.02%)
Jul 30, 2014 165.70 165.91 164.46 165.14 2,869,490 +0.05(+0.03%)
Jul 29, 2014 166.15 166.35 165.09 165.09 2,576,572 -0.74(-0.45%)
Jul 28, 2014 165.80 166.07 164.84 165.83 2,614,885 +0.06(+0.04%)
Jul 25, 2014 166.10 166.21 165.43 165.77 2,994,712 -0.73(-0.44%)
Jul 24, 2014 166.71 166.89 166.40 166.50 2,319,762 -0.01(-0.01%)
Jul 23, 2014 166.40 166.71 166.10 166.51 3,356,272 +0.33(+0.20%)
Jul 22, 2014 166.03 166.46 165.89 166.19 2,313,042 +0.78(+0.47%)
Jul 21, 2014 165.25 165.58 164.69 165.41 3,258,951 -0.31(-0.19%)
Jul 18, 2014 164.60 165.92 164.52 165.71 3,079,359 +1.62(+0.98%)
Jul 17, 2014 165.48 166.08 163.85 164.10 4,911,464 -1.91(-1.15%)
Jul 16, 2014 166.07 166.20 165.51 166.00 13,472,709 +0.67(+0.40%)
Jul 15, 2014 165.77 166.06 164.63 165.34 3,962,504 -0.30(-0.18%)
Jul 14, 2014 165.69 165.88 165.53 165.64 2,100,813 +0.79(+0.48%)
Jul 11, 2014 164.52 164.94 164.15 164.85 3,671,315 +0.28(+0.17%)
Jul 10, 2014 163.69 165.05 163.55 164.56 3,592,190 -0.74(-0.45%)
Jul 09, 2014 164.94 165.40 164.60 165.31 5,933,705 +0.73(+0.45%)
Jul 08, 2014 165.26 165.34 164.12 164.57 6,452,304 -1.07(-0.64%)
Jul 07, 2014 165.86 165.98 165.36 165.64 3,473,593 -0.55(-0.33%)
Jul 03, 2014 165.82 166.19 166.19 166.19 1,646,849 +0.85(+0.51%)
Jul 02, 2014 165.17 165.54 165.11 165.34 3,150,818 +0.16(+0.10%)
Jul 01, 2014 164.50 165.68 164.44 165.18 15,612,629 +1.08(+0.66%)
Jun 30, 2014 164.11 164.46 163.93 164.10 2,609,421 -0.22(-0.13%)
Jun 27, 2014 163.44 164.31 163.39 164.31 4,953,673 +0.50(+0.31%)
Jun 26, 2014 163.99 164.01 162.76 163.81 1,791,291 -0.12(-0.07%)
Jun 25, 2014 162.87 164.12 162.87 163.93 5,620,186 +0.67(+0.41%)
Jun 24, 2014 163.95 164.74 163.04 163.26 3,670,032 -0.99(-0.60%)
Jun 23, 2014 164.30 164.36 163.92 164.25 2,620,715 +0.03(+0.02%)
Jun 20, 2014 164.34 164.38 164.08 164.22 4,693,889 +0.31(+0.19%)
Jun 19, 2014 163.91 164.03 163.37 163.91 2,347,301 +0.13(+0.08%)
Jun 18, 2014 162.56 163.84 162.20 163.78 4,606,104 +1.27(+0.78%)
Jun 17, 2014 161.86 162.67 161.72 162.51 2,067,577 +0.38(+0.24%)
Jun 16, 2014 161.78 162.44 161.57 162.13 1,631,119 +0.15(+0.09%)
Jun 13, 2014 161.79 162.11 161.28 161.98 3,380,893 +0.52(+0.32%)
Jun 12, 2014 162.42 162.54 161.12 161.46 4,478,419 -1.19(-0.73%)
Jun 11, 2014 162.59 162.79 162.27 162.65 2,137,967 -0.52(-0.32%)
Jun 10, 2014 162.98 163.23 162.63 163.17 3,077,228 +0.15(+0.09%)
Jun 06, 2014 162.59 163.05 162.52 163.03 2,385,574 +0.82(+0.51%)
Jun 05, 2014 161.36 162.40 160.79 162.20 3,237,983 +1.07(+0.66%)
Jun 04, 2014 160.57 161.27 160.41 161.13 2,776,217 +0.29(+0.18%)
Jun 03, 2014 160.55 160.94 160.41 160.84 1,838,856 -0.10(-0.06%)
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.