Skip to main content

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

525.91 +0.19 (+0.04%)
Streaming Delayed Price Updated: 11:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 164.29 167.51 164.19 167.46 9,074,144 +3.88(+2.37%)
Jan 28, 2016 164.25 164.43 161.83 163.57 6,224,076 +0.89(+0.54%)
Jan 27, 2016 164.00 165.63 161.74 162.69 6,575,194 -1.76(-1.07%)
Jan 26, 2016 162.93 164.72 162.57 164.45 5,398,912 +2.20(+1.36%)
Jan 25, 2016 164.22 164.41 162.05 162.25 4,739,213 -2.51(-1.52%)
Jan 22, 2016 164.09 164.92 163.32 164.76 5,079,002 +3.33(+2.06%)
Jan 21, 2016 160.99 163.30 159.68 161.43 10,232,129 +0.83(+0.52%)
Jan 20, 2016 159.98 162.11 156.51 160.60 11,827,191 -1.88(-1.16%)
Jan 19, 2016 164.17 164.35 161.00 162.48 8,851,775 +0.09(+0.05%)
Jan 15, 2016 161.45 162.40 162.40 162.40 10,266,170 -3.49(-2.11%)
Jan 14, 2016 163.89 167.09 162.25 165.89 8,030,682 +2.59(+1.59%)
Jan 13, 2016 168.08 168.48 162.88 163.30 8,139,520 -4.07(-2.43%)
Jan 12, 2016 167.65 168.21 165.27 167.37 6,327,626 +1.28(+0.77%)
Jan 11, 2016 166.88 167.18 164.15 166.09 8,700,366 +0.17(+0.10%)
Jan 08, 2016 168.76 169.34 165.65 165.91 10,348,533 -1.86(-1.11%)
Jan 07, 2016 168.90 170.71 167.41 167.77 8,768,334 -4.11(-2.39%)
Jan 06, 2016 171.53 172.96 170.87 171.89 6,388,266 -2.28(-1.31%)
Jan 05, 2016 174.07 174.56 172.97 174.17 6,115,771 +0.36(+0.21%)
Jan 04, 2016 173.35 173.81 171.73 173.80 8,646,230 -2.47(-1.40%)
Dec 31, 2015 177.43 176.27 176.27 176.27 7,241,478 -1.81(-1.01%)
Dec 30, 2015 179.08 179.15 177.92 178.08 6,056,009 -1.33(-0.74%)
Dec 29, 2015 178.59 179.66 178.54 179.41 5,451,433 +2.03(+1.15%)
Dec 28, 2015 177.16 177.47 176.35 177.38 4,316,823 -0.42(-0.24%)
Dec 24, 2015 177.93 177.80 177.80 177.80 2,622,887 -0.36(-0.20%)
Dec 23, 2015 177.00 178.18 176.88 178.16 6,200,864 +2.21(+1.26%)
Dec 22, 2015 175.25 176.27 174.29 175.95 5,351,528 +1.62(+0.93%)
Dec 21, 2015 174.22 174.56 173.02 174.33 4,334,360 +1.49(+0.86%)
Dec 18, 2015 175.33 175.42 172.95 172.84 8,248,794 -3.30(-1.87%)
Dec 17, 2015 179.14 179.22 176.07 176.14 7,682,788 -2.64(-1.48%)
Dec 16, 2015 177.46 179.13 176.01 178.78 6,609,405 +2.55(+1.45%)
Dec 15, 2015 175.96 177.14 175.81 176.24 5,539,073 +1.72(+0.98%)
Dec 14, 2015 173.70 174.51 171.89 174.52 9,517,321 +1.10(+0.64%)
Dec 11, 2015 174.87 175.39 173.19 173.42 9,463,685 -3.52(-1.99%)
Dec 10, 2015 176.60 178.28 176.33 176.94 7,248,588 +0.44(+0.25%)
Dec 09, 2015 177.25 179.37 175.53 176.49 6,706,203 -1.40(-0.79%)
Dec 08, 2015 177.50 178.81 176.88 177.90 8,265,969 -1.17(-0.65%)
Dec 07, 2015 179.84 179.88 178.10 179.07 6,873,541 -1.11(-0.62%)
Dec 04, 2015 177.14 180.49 177.01 180.18 7,827,348 +3.45(+1.95%)
Dec 03, 2015 179.52 179.78 176.00 176.72 6,921,234 -2.55(-1.42%)
Dec 02, 2015 181.07 181.37 178.99 179.27 4,500,690 -1.87(-1.03%)
Dec 01, 2015 180.04 181.23 179.76 181.14 4,902,319 +1.76(+0.98%)
Nov 30, 2015 180.35 180.42 179.28 179.38 6,182,345 -0.72(-0.40%)
Nov 27, 2015 180.01 180.34 179.54 180.10 1,242,995 +0.15(+0.09%)
Nov 25, 2015 180.12 179.95 179.95 179.95 2,207,718 +0.01(+0.00%)
Nov 24, 2015 178.60 180.36 178.31 179.94 3,769,640 +0.26(+0.14%)
Nov 23, 2015 179.90 180.49 179.25 179.68 2,725,050 -0.34(-0.19%)
Nov 20, 2015 180.06 180.62 179.54 180.02 5,866,271 +0.81(+0.45%)
Nov 19, 2015 179.31 179.70 178.98 179.21 3,941,620 -0.17(-0.10%)
Nov 18, 2015 177.10 179.57 177.07 179.38 5,500,705 +2.84(+1.61%)
Nov 17, 2015 177.05 177.96 176.11 176.54 9,439,129 -0.23(-0.13%)
Nov 16, 2015 173.86 176.78 173.78 176.78 5,514,881 +2.69(+1.55%)
Nov 13, 2015 175.61 175.92 174.00 174.08 8,033,559 -1.97(-1.12%)
Nov 12, 2015 177.48 177.97 176.05 176.05 5,029,833 -2.51(-1.41%)
Nov 11, 2015 179.56 179.59 178.50 178.56 2,391,968 -0.69(-0.39%)
Nov 10, 2015 178.37 179.31 178.09 179.25 4,153,397 +0.44(+0.24%)
Nov 09, 2015 179.90 180.02 177.90 178.82 4,151,826 -1.73(-0.96%)
Nov 06, 2015 180.29 180.78 179.20 180.55 3,723,631 -0.07(-0.04%)
Nov 05, 2015 180.90 181.37 179.73 180.62 3,190,212 -0.22(-0.12%)
Nov 04, 2015 181.64 181.79 180.30 180.84 3,925,789 -0.47(-0.26%)
Nov 03, 2015 180.47 181.95 180.27 181.31 3,601,198 +0.45(+0.25%)
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.