Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 178.61 179.00 176.69 177.39 4,422,078 -1.81(-1.01%)
Apr 29, 2015 178.99 179.81 178.39 179.20 4,321,821 -0.70(-0.39%)
Apr 28, 2015 179.34 179.98 178.15 179.90 5,766,292 +0.49(+0.27%)
Apr 27, 2015 180.70 180.79 179.16 179.41 2,643,773 -0.71(-0.39%)
Apr 24, 2015 180.11 180.38 179.65 180.12 2,174,908 +0.40(+0.22%)
Apr 23, 2015 178.85 180.36 178.74 179.72 4,420,322 +0.45(+0.25%)
Apr 22, 2015 178.73 179.43 177.79 179.27 3,205,047 +0.86(+0.48%)
Apr 21, 2015 178.60 179.43 178.07 178.41 3,151,296 -0.19(-0.10%)
Apr 20, 2015 177.92 178.91 177.84 178.60 3,129,048 +1.62(+0.92%)
Apr 17, 2015 177.83 178.04 176.17 176.97 5,422,561 -2.07(-1.16%)
Apr 16, 2015 178.75 179.53 178.54 179.04 3,615,035 -0.09(-0.05%)
Apr 15, 2015 178.77 179.59 178.66 179.13 3,272,016 +0.91(+0.51%)
Apr 14, 2015 177.74 178.45 177.08 178.22 3,331,594 +0.31(+0.18%)
Apr 13, 2015 178.62 179.23 177.90 177.90 1,690,231 -0.82(-0.46%)
Apr 10, 2015 178.01 178.78 177.83 178.72 2,055,843 +0.93(+0.52%)
Apr 09, 2015 176.84 178.00 176.33 177.79 2,591,264 +0.78(+0.44%)
Apr 08, 2015 176.64 177.42 176.21 177.02 3,386,299 +0.63(+0.36%)
Apr 07, 2015 176.86 177.64 176.37 176.38 2,658,436 -0.52(-0.30%)
Apr 06, 2015 174.78 177.39 174.63 176.91 3,133,183 +1.28(+0.73%)
Apr 02, 2015 174.98 175.62 175.62 175.62 3,310,148 +0.49(+0.28%)
Apr 01, 2015 175.63 175.64 174.03 175.13 7,769,590 -0.55(-0.31%)
Mar 31, 2015 176.37 177.08 175.62 175.68 4,033,672 -1.51(-0.85%)
Mar 30, 2015 176.12 177.51 176.12 177.19 3,914,323 +2.13(+1.22%)
Mar 27, 2015 174.58 175.26 174.38 175.06 2,612,719 +0.35(+0.20%)
Mar 26, 2015 174.43 175.60 173.71 174.71 4,947,996 -0.43(-0.25%)
Mar 25, 2015 177.91 178.17 175.07 175.14 4,810,854 -2.52(-1.42%)
Mar 24, 2015 178.54 179.04 177.64 177.66 5,020,717 -1.12(-0.63%)
Mar 23, 2015 179.08 179.64 178.73 178.78 2,838,860 -0.29(-0.16%)
Mar 20, 2015 178.46 179.57 178.39 179.07 3,779,136 +1.56(+0.88%)
Mar 19, 2015 177.89 178.17 177.11 177.51 4,355,944 -0.76(-0.43%)
Mar 18, 2015 175.72 179.00 175.06 178.27 6,659,269 +2.08(+1.18%)
Mar 17, 2015 176.01 176.58 175.37 176.19 3,841,507 -0.60(-0.34%)
Mar 16, 2015 175.13 176.80 175.11 176.79 3,798,185 +2.41(+1.38%)
Mar 13, 2015 175.16 175.32 173.32 174.38 4,901,345 -1.08(-0.61%)
Mar 12, 2015 173.90 175.52 173.84 175.45 5,322,056 +2.16(+1.25%)
Mar 11, 2015 173.93 174.08 173.16 173.29 3,487,567 -0.37(-0.21%)
Mar 10, 2015 175.13 175.18 173.64 173.66 4,815,576 -2.88(-1.63%)
Mar 09, 2015 175.98 176.88 175.92 176.55 3,065,848 +0.73(+0.42%)
Mar 06, 2015 177.43 177.87 175.46 175.81 7,666,907 -2.48(-1.39%)
Mar 05, 2015 178.45 178.59 177.81 178.30 3,491,244 +0.19(+0.10%)
Mar 04, 2015 178.28 178.33 177.32 178.11 5,700,335 -0.75(-0.42%)
Mar 03, 2015 179.17 179.26 178.28 178.86 3,727,169 -0.81(-0.45%)
Mar 02, 2015 178.58 179.67 178.57 179.67 9,882,194 +1.14(+0.64%)
Feb 27, 2015 179.00 179.27 178.48 178.53 4,674,261 -0.59(-0.33%)
Feb 26, 2015 179.25 179.36 178.49 179.12 5,289,713 -0.20(-0.11%)
Feb 25, 2015 179.33 179.82 178.97 179.32 2,455,804 -0.13(-0.08%)
Feb 24, 2015 178.88 179.66 178.58 179.46 2,668,335 +0.54(+0.30%)
Feb 23, 2015 178.73 178.95 178.33 178.92 3,126,763 -0.06(-0.03%)
Feb 20, 2015 177.46 179.03 176.87 178.98 5,483,815 +1.09(+0.61%)
Feb 19, 2015 177.45 178.27 177.28 177.89 2,597,311 -0.14(-0.08%)
Feb 18, 2015 177.62 178.10 177.36 178.04 2,544,925 -0.03(-0.02%)
Feb 17, 2015 177.42 178.19 177.17 178.07 2,681,623 +0.32(+0.18%)
Feb 13, 2015 177.10 177.75 177.75 177.75 3,684,062 +0.80(+0.45%)
Feb 12, 2015 176.15 177.05 175.96 176.95 5,581,352 +1.63(+0.93%)
Feb 11, 2015 175.05 175.74 174.38 175.32 8,504,390 +0.08(+0.05%)
Feb 10, 2015 174.43 175.47 173.53 175.23 3,433,373 +1.88(+1.08%)
Feb 09, 2015 173.48 174.22 172.95 173.36 7,328,687 -0.75(-0.43%)
Feb 06, 2015 175.01 175.60 173.64 174.11 4,570,172 -0.56(-0.32%)
Feb 05, 2015 173.58 174.78 173.50 174.67 8,355,593 +1.81(+1.05%)
Feb 04, 2015 172.79 174.00 172.43 172.86 7,306,327 -0.61(-0.35%)
Feb 03, 2015 171.98 173.55 171.62 173.48 4,299,073 +2.43(+1.42%)
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.