Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 176.89 174.70 174.70 174.70 6,068,890 -1.81(-1.02%)
Dec 30, 2014 177.08 177.19 176.48 176.51 3,499,282 -1.01(-0.57%)
Dec 29, 2014 177.04 177.70 177.03 177.52 4,005,864 +0.30(+0.17%)
Dec 26, 2014 177.13 177.61 177.11 177.22 1,908,549 +0.47(+0.27%)
Dec 24, 2014 176.93 176.75 176.75 176.75 2,165,650 +0.06(+0.03%)
Dec 23, 2014 177.05 177.10 176.47 176.69 4,084,912 +0.28(+0.16%)
Dec 22, 2014 175.82 176.42 175.58 176.41 5,289,957 +0.82(+0.47%)
Dec 19, 2014 175.54 176.31 174.89 175.58 6,080,526 +0.76(+0.43%)
Dec 18, 2014 173.17 174.88 172.46 174.83 13,078,807 +4.18(+2.45%)
Dec 17, 2014 167.83 171.10 167.68 170.64 7,911,143 +3.25(+1.94%)
Dec 16, 2014 167.93 171.13 167.31 167.39 14,748,469 -1.31(-0.78%)
Dec 15, 2014 170.84 171.27 168.10 168.70 7,666,314 -1.20(-0.71%)
Dec 12, 2014 171.40 172.37 169.85 169.91 7,008,772 -2.76(-1.60%)
Dec 11, 2014 172.44 174.37 172.27 172.67 6,239,171 +0.79(+0.46%)
Dec 10, 2014 174.14 174.19 171.61 171.88 5,895,324 -2.72(-1.56%)
Dec 09, 2014 172.85 174.73 172.44 174.60 4,833,108 -0.12(-0.07%)
Dec 08, 2014 175.53 176.00 174.16 174.72 4,151,755 -1.23(-0.70%)
Dec 05, 2014 175.81 176.11 175.53 175.94 3,328,458 +0.33(+0.19%)
Dec 04, 2014 175.53 176.13 174.81 175.62 4,180,454 -0.21(-0.12%)
Dec 03, 2014 175.30 176.03 175.16 175.83 3,392,538 +0.69(+0.39%)
Dec 02, 2014 174.05 175.35 174.05 175.14 2,988,018 +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.