Indicators

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

513.84 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	169.91	171.25	168.69	168.97	11,502,014	-2.17(-1.27%)
Jan 29, 2015	169.70	171.37	168.31	171.14	8,696,875	+1.62(+0.96%)
Jan 28, 2015	172.98	173.05	169.36	169.52	7,777,912	-2.22(-1.29%)
Jan 27, 2015	171.97	172.91	171.47	171.74	6,952,966	-2.34(-1.34%)
Jan 26, 2015	173.44	174.14	172.69	174.08	3,965,486	+0.46(+0.27%)
Jan 23, 2015	174.30	174.58	173.49	173.62	5,729,870	-0.93(-0.53%)
Jan 22, 2015	172.82	174.73	171.40	174.55	5,760,196	+2.52(+1.47%)
Jan 21, 2015	170.70	172.50	170.23	172.03	6,364,778	+0.84(+0.49%)
Jan 20, 2015	171.43	171.71	169.58	171.19	4,314,296	+0.42(+0.25%)
Jan 16, 2015	168.39	170.96	168.19	170.76	5,922,141	+2.16(+1.28%)
Jan 15, 2015	170.79	171.12	168.48	168.60	10,373,109	-1.60(-0.94%)
Jan 14, 2015	169.12	170.34	168.22	170.20	9,529,037	-1.04(-0.60%)
Jan 13, 2015	172.92	174.05	169.88	171.24	10,068,326	-0.45(-0.26%)
Jan 12, 2015	173.16	173.31	171.06	171.68	4,162,650	-1.31(-0.76%)
Jan 09, 2015	174.84	174.84	172.40	172.99	5,224,739	-1.47(-0.84%)
Jan 08, 2015	172.82	174.62	172.81	174.47	5,567,217	+3.06(+1.79%)
Jan 07, 2015	170.63	171.72	170.18	171.40	4,235,677	+2.09(+1.24%)
Jan 06, 2015	171.19	171.71	168.45	169.31	9,533,818	-1.54(-0.90%)
Jan 05, 2015	172.97	173.11	170.56	170.85	11,391,326	-3.05(-1.76%)

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.