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 (%)
Sep 30, 2015 163.67 164.86 162.82 164.72 9,265,305 +3.14(+1.94%)
Sep 29, 2015 161.80 163.06 160.66 161.58 10,531,946 +0.03(+0.02%)
Sep 28, 2015 164.83 164.92 161.30 161.55 13,854,150 -4.14(-2.50%)
Sep 25, 2015 167.36 167.60 164.86 165.69 8,468,103 -0.11(-0.07%)
Sep 24, 2015 165.17 166.25 163.78 165.80 8,054,301 -0.59(-0.36%)
Sep 23, 2015 166.82 167.30 165.82 166.39 5,560,509 -0.28(-0.17%)
Sep 22, 2015 166.58 167.14 165.53 166.67 5,866,276 -2.12(-1.26%)
Sep 21, 2015 168.82 169.88 167.79 168.80 5,773,829 +0.88(+0.53%)
Sep 18, 2015 168.30 169.78 167.57 167.91 7,039,314 +39.99(+31.26%)
Sep 17, 2015 128.56 128.77 127.41 127.92 556,378 -43.27(-25.28%)
Sep 16, 2015 169.93 171.35 169.66 171.20 6,272,547 +1.52(+0.90%)
Sep 15, 2015 168.15 170.12 167.64 169.68 5,507,021 +2.10(+1.25%)
Sep 14, 2015 168.35 168.43 167.07 167.57 3,031,237 -0.66(-0.39%)
Sep 11, 2015 166.97 168.25 166.31 168.23 3,991,038 +0.82(+0.49%)
Sep 10, 2015 166.33 168.61 166.07 167.41 5,770,223 +0.89(+0.54%)
Sep 09, 2015 170.37 170.52 166.14 166.52 8,976,575 -2.35(-1.39%)
Sep 08, 2015 167.50 168.94 166.86 168.87 7,606,983 +4.26(+2.59%)
Sep 04, 2015 164.91 164.61 164.61 164.61 8,514,340 -2.59(-1.55%)
Sep 03, 2015 167.79 169.32 166.67 167.20 10,671,101 +0.14(+0.09%)
Sep 02, 2015 166.41 167.10 164.50 167.06 10,543,277 +3.24(+1.98%)
Sep 01, 2015 165.14 166.50 163.05 163.82 14,602,245 -5.12(-3.03%)
Aug 31, 2015 169.44 170.24 168.45 168.94 8,607,443 -1.47(-0.86%)
Aug 28, 2015 169.71 170.84 169.22 170.41 6,850,165 -0.01(-0.00%)
Aug 27, 2015 168.51 170.47 166.89 170.41 11,434,144 +4.09(+2.46%)
Aug 26, 2015 164.25 166.50 161.05 166.33 15,815,636 +6.29(+3.93%)
Aug 25, 2015 167.03 167.40 159.83 160.04 10,463,787 -1.90(-1.18%)
Aug 24, 2015 160.23 167.41 125.13 161.94 15,513,484 -7.05(-4.17%)
Aug 21, 2015 172.55 173.50 168.88 168.99 17,624,932 -5.36(-3.08%)
Aug 20, 2015 176.62 177.13 174.35 174.35 9,867,896 -3.78(-2.12%)
Aug 19, 2015 178.82 179.59 177.31 178.13 6,231,262 -1.44(-0.80%)
Aug 18, 2015 179.82 180.15 179.32 179.58 2,306,587 -0.51(-0.28%)
Aug 17, 2015 178.45 180.09 177.99 180.09 2,838,805 +1.05(+0.59%)
Aug 14, 2015 178.24 179.14 178.09 179.03 2,366,809 +0.61(+0.34%)
Aug 13, 2015 178.50 179.18 177.89 178.42 3,115,412 -0.18(-0.10%)
Aug 12, 2015 177.09 178.83 175.63 178.60 4,813,167 +0.17(+0.10%)
Aug 11, 2015 178.69 179.10 177.66 178.43 3,268,484 -1.62(-0.90%)
Aug 10, 2015 178.97 180.14 178.97 180.05 2,556,818 +2.25(+1.27%)
Aug 07, 2015 178.01 178.13 176.91 177.80 4,184,573 -0.43(-0.24%)
Aug 06, 2015 179.79 179.93 177.56 178.23 3,529,252 -1.44(-0.80%)
Aug 05, 2015 179.98 180.69 179.35 179.68 3,317,679 +0.67(+0.37%)
Aug 04, 2015 179.35 179.77 178.56 179.01 3,584,504 -0.37(-0.21%)
Aug 03, 2015 179.94 180.03 178.44 179.38 6,184,994 -0.61(-0.34%)
Jul 31, 2015 180.83 180.83 179.72 179.99 5,263,555 -0.25(-0.14%)
Jul 30, 2015 179.71 180.44 179.09 180.25 2,566,438 +0.06(+0.03%)
Jul 29, 2015 179.15 180.46 178.99 180.19 4,429,788 +1.20(+0.67%)
Jul 28, 2015 177.70 179.14 176.86 178.99 3,254,717 +2.20(+1.25%)
Jul 27, 2015 176.95 177.48 176.38 176.79 5,290,935 -1.07(-0.60%)
Jul 24, 2015 179.82 179.89 177.53 177.86 4,170,952 -1.89(-1.05%)
Jul 23, 2015 180.90 180.97 179.38 179.75 3,294,407 -0.98(-0.54%)
Jul 22, 2015 180.37 181.09 180.35 180.72 3,621,460 -0.35(-0.19%)
Jul 21, 2015 181.63 181.90 180.78 181.07 3,444,835 -0.71(-0.39%)
Jul 20, 2015 181.92 182.29 181.51 181.78 2,777,961 +0.07(+0.04%)
Jul 17, 2015 181.56 181.77 181.15 181.71 2,737,190 +0.20(+0.11%)
Jul 16, 2015 181.21 181.57 180.96 181.51 5,071,772 +1.41(+0.78%)
Jul 15, 2015 180.23 180.69 179.65 180.10 3,837,762 -0.07(-0.04%)
Jul 14, 2015 179.33 180.49 179.31 180.17 5,134,480 +0.75(+0.42%)
Jul 13, 2015 178.74 179.52 178.71 179.42 3,752,174 +1.96(+1.10%)
Jul 10, 2015 177.31 177.86 176.61 177.47 5,127,337 +2.23(+1.28%)
Jul 09, 2015 177.10 177.33 175.17 175.23 5,178,662 +0.31(+0.18%)
Jul 08, 2015 176.54 176.84 174.69 174.92 5,991,932 -3.00(-1.69%)
Jul 07, 2015 177.00 178.04 174.56 177.92 6,858,726 +1.09(+0.62%)
Jul 06, 2015 175.97 177.60 175.79 176.83 5,368,611 -0.47(-0.26%)
Jul 02, 2015 177.94 177.30 177.30 177.30 3,389,100 -0.21(-0.12%)
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.