Skip to main content

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

575.82 +11.31 (+2.00%)
Streaming Delayed Price Updated: 2:01 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 176.87 174.68 174.68 174.68 6,069,597 -1.81(-1.02%)
Dec 30, 2014 177.06 177.17 176.46 176.49 3,499,690 -1.01(-0.57%)
Dec 29, 2014 177.02 177.68 177.01 177.50 4,006,330 +0.30(+0.17%)
Dec 26, 2014 177.11 177.59 177.09 177.20 1,908,771 +0.47(+0.27%)
Dec 24, 2014 176.91 176.73 176.73 176.73 2,165,903 +0.06(+0.04%)
Dec 23, 2014 177.03 177.08 176.45 176.66 4,085,388 +0.28(+0.16%)
Dec 22, 2014 175.80 176.40 175.56 176.39 5,290,573 +0.82(+0.47%)
Dec 19, 2014 175.52 176.29 174.87 175.56 6,081,234 +0.76(+0.43%)
Dec 18, 2014 173.15 174.86 172.44 174.81 13,080,329 +4.18(+2.45%)
Dec 17, 2014 167.81 171.08 167.66 170.62 7,912,064 +3.25(+1.94%)
Dec 16, 2014 167.91 171.11 167.29 167.37 14,750,186 -1.31(-0.78%)
Dec 15, 2014 170.82 171.25 168.08 168.68 7,667,206 -1.20(-0.71%)
Dec 12, 2014 171.38 172.35 169.84 169.88 7,009,588 -2.76(-1.60%)
Dec 11, 2014 172.42 174.35 172.25 172.65 6,239,897 +0.79(+0.46%)
Dec 10, 2014 174.12 174.17 171.59 171.86 5,896,010 -2.72(-1.56%)
Dec 09, 2014 172.83 174.71 172.42 174.58 4,833,670 -0.12(-0.07%)
Dec 08, 2014 175.51 175.98 174.14 174.70 4,152,238 -1.23(-0.70%)
Dec 05, 2014 175.79 176.09 175.51 175.93 3,328,845 +0.33(+0.19%)
Dec 04, 2014 175.50 176.11 174.79 175.60 4,180,940 -0.21(-0.12%)
Dec 03, 2014 175.28 176.01 175.13 175.81 3,392,933 +0.69(+0.39%)
Dec 02, 2014 174.03 175.33 174.03 175.12 2,988,366 +1.09(+0.63%)
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.