Skip to main content

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

574.19 +9.68 (+1.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 164.73 165.08 164.56 164.72 2,599,521 -0.22(-0.13%)
Jun 27, 2014 164.06 164.94 164.01 164.94 4,934,878 +0.50(+0.30%)
Jun 26, 2014 164.61 164.64 163.38 164.44 1,784,494 -0.12(-0.07%)
Jun 25, 2014 163.49 164.75 163.49 164.56 5,598,862 +0.67(+0.41%)
Jun 24, 2014 164.57 165.37 163.66 163.89 3,656,107 -0.99(-0.60%)
Jun 23, 2014 164.93 164.99 164.54 164.88 2,610,769 +0.03(+0.02%)
Jun 20, 2014 164.97 165.00 164.70 164.84 4,676,075 +0.31(+0.19%)
Jun 19, 2014 164.54 164.66 163.99 164.54 2,338,392 +0.13(+0.08%)
Jun 18, 2014 163.18 164.46 162.81 164.40 4,588,623 +1.27(+0.78%)
Jun 17, 2014 162.48 163.29 162.33 163.13 2,059,730 +0.38(+0.24%)
Jun 16, 2014 162.40 163.06 162.19 162.75 1,624,929 +0.15(+0.09%)
Jun 13, 2014 162.41 162.73 161.89 162.60 3,368,062 +0.52(+0.32%)
Jun 12, 2014 163.04 163.16 161.73 162.07 4,461,422 -1.20(-0.73%)
Jun 11, 2014 163.21 163.41 162.89 163.27 2,129,853 -0.53(-0.32%)
Jun 10, 2014 163.60 163.85 163.25 163.80 3,065,549 +0.15(+0.09%)
Jun 06, 2014 163.21 163.67 163.14 163.65 2,376,520 +0.82(+0.51%)
Jun 05, 2014 161.97 163.01 161.41 162.82 3,225,694 +1.07(+0.66%)
Jun 04, 2014 161.18 161.88 161.02 161.75 2,765,681 +0.29(+0.18%)
Jun 03, 2014 161.16 161.55 161.02 161.46 1,831,877 -0.10(-0.06%)
Jun 02, 2014 161.60 161.62 160.77 161.56 2,614,932 +0.20(+0.12%)
May 30, 2014 160.96 161.47 160.82 161.36 3,834,243 +0.28(+0.18%)
May 29, 2014 160.65 161.12 160.23 161.07 2,747,947 +0.81(+0.50%)
May 28, 2014 160.40 160.64 160.02 160.27 2,933,541 -0.14(-0.09%)
May 27, 2014 160.02 160.43 159.91 160.41 3,782,174 +0.98(+0.62%)
May 23, 2014 158.91 159.43 159.43 159.43 2,899,813 +0.43(+0.27%)
May 22, 2014 158.40 159.06 158.15 158.99 5,118,871 +0.64(+0.40%)
May 21, 2014 157.51 158.44 157.47 158.35 2,345,272 +1.31(+0.84%)
May 20, 2014 157.96 157.99 156.63 157.04 14,724,075 -0.99(-0.63%)
May 19, 2014 157.16 158.19 157.02 158.03 2,275,203 +0.53(+0.33%)
May 16, 2014 157.00 157.52 156.36 157.50 2,642,056 +0.57(+0.37%)
May 15, 2014 158.01 158.04 156.15 156.93 4,155,366 -1.37(-0.86%)
May 14, 2014 158.95 158.98 158.09 158.29 2,391,339 -0.79(-0.50%)
May 13, 2014 159.13 159.46 158.91 159.09 3,509,716 +0.22(+0.14%)
May 12, 2014 158.07 158.99 158.07 158.87 3,498,511 +1.39(+0.88%)
May 09, 2014 157.17 157.48 156.46 157.48 2,947,736 +0.28(+0.18%)
May 08, 2014 157.15 158.29 156.67 157.20 2,925,628 -0.10(-0.06%)
May 07, 2014 156.95 157.40 155.76 157.29 4,375,406 +0.86(+0.55%)
May 06, 2014 157.44 157.54 156.37 156.44 1,838,508 -1.37(-0.87%)
May 05, 2014 156.69 157.88 156.29 157.80 2,945,685 +0.28(+0.18%)
May 02, 2014 157.67 158.37 157.25 157.52 2,544,520 -0.13(-0.08%)
May 01, 2014 157.62 158.13 157.20 157.65 2,361,543 -0.10(-0.06%)
Apr 30, 2014 156.95 157.83 156.75 157.75 2,660,589 +0.56(+0.35%)
Apr 29, 2014 156.96 157.44 156.65 157.20 2,395,326 +0.67(+0.43%)
Apr 28, 2014 156.64 157.15 154.90 156.53 3,935,245 +0.52(+0.33%)
Apr 25, 2014 156.77 156.84 155.65 156.01 2,654,619 -1.31(-0.83%)
Apr 24, 2014 157.75 157.76 156.53 157.32 2,504,623 +0.33(+0.21%)
Apr 23, 2014 157.27 157.34 156.85 156.99 2,375,959 -0.33(-0.21%)
Apr 22, 2014 156.79 157.76 156.71 157.31 3,720,472 +0.66(+0.42%)
Apr 21, 2014 156.12 156.66 155.94 156.66 2,910,360 +0.57(+0.36%)
Apr 17, 2014 155.66 156.09 156.09 156.09 2,686,668 +0.24(+0.16%)
Apr 16, 2014 155.29 155.86 154.62 155.85 2,296,041 +1.57(+1.02%)
Apr 15, 2014 153.47 154.33 151.99 154.27 4,643,476 +1.11(+0.72%)
Apr 14, 2014 153.17 153.53 151.94 153.17 4,883,200 +1.19(+0.78%)
Apr 11, 2014 152.52 153.43 151.82 151.98 5,044,228 -1.36(-0.88%)
Apr 10, 2014 156.66 156.72 153.18 153.33 6,998,817 -3.34(-2.13%)
Apr 09, 2014 155.42 156.70 154.97 156.67 3,628,727 +1.66(+1.07%)
Apr 08, 2014 154.27 155.24 153.74 155.01 4,406,762 +0.69(+0.45%)
Apr 07, 2014 155.68 155.97 154.04 154.32 6,589,045 -1.79(-1.15%)
Apr 04, 2014 158.78 158.84 155.84 156.10 4,596,613 -1.87(-1.19%)
Apr 03, 2014 158.47 158.48 157.47 157.98 2,960,597 -0.15(-0.09%)
Apr 02, 2014 157.84 158.35 157.54 158.13 4,387,383 +0.51(+0.32%)
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.