Skip to main content

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

572.99 -1.20 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 164.30 165.49 163.44 165.34 9,230,114 +3.15(+1.94%)
Sep 29, 2015 162.42 163.68 161.28 162.19 10,491,944 +0.03(+0.02%)
Sep 28, 2015 165.46 165.55 161.91 162.17 13,801,529 -4.15(-2.50%)
Sep 25, 2015 167.99 168.24 165.49 166.32 8,435,940 -0.11(-0.07%)
Sep 24, 2015 165.80 166.88 164.41 166.43 8,023,726 -0.60(-0.36%)
Sep 23, 2015 167.46 167.94 166.45 167.03 5,539,401 -0.28(-0.17%)
Sep 22, 2015 167.22 167.78 166.16 167.31 5,844,007 -2.13(-1.26%)
Sep 21, 2015 169.47 170.53 168.43 169.44 5,751,911 +0.89(+0.53%)
Sep 18, 2015 168.94 170.43 168.21 168.56 7,012,592 +40.14(+31.26%)
Sep 17, 2015 129.05 129.26 127.90 128.41 554,266 -43.44(-25.28%)
Sep 16, 2015 170.58 172.00 170.30 171.85 6,248,736 +1.53(+0.90%)
Sep 15, 2015 168.79 170.77 168.28 170.32 5,486,116 +2.11(+1.25%)
Sep 14, 2015 168.99 169.07 167.71 168.21 3,019,730 -0.66(-0.39%)
Sep 11, 2015 167.61 168.90 166.94 168.87 3,975,888 +0.82(+0.49%)
Sep 10, 2015 166.97 169.25 166.70 168.05 5,748,319 +0.90(+0.54%)
Sep 09, 2015 171.02 171.17 166.77 167.16 8,942,499 -2.35(-1.39%)
Sep 08, 2015 168.14 169.58 167.50 169.51 7,578,107 +4.28(+2.59%)
Sep 04, 2015 165.53 165.24 165.24 165.24 8,482,018 -2.60(-1.55%)
Sep 03, 2015 168.43 169.96 167.30 167.84 10,630,593 +0.15(+0.09%)
Sep 02, 2015 167.04 167.74 165.13 167.69 10,503,254 +3.25(+1.98%)
Sep 01, 2015 165.76 167.13 163.68 164.44 14,546,814 -5.14(-3.03%)
Aug 31, 2015 170.09 170.89 169.09 169.58 8,574,769 -1.48(-0.86%)
Aug 28, 2015 170.36 171.49 169.87 171.06 6,824,161 -0.01(-0.01%)
Aug 27, 2015 169.15 171.12 167.52 171.06 11,390,739 +4.10(+2.46%)
Aug 26, 2015 164.88 167.13 161.66 166.96 15,755,599 +6.31(+3.93%)
Aug 25, 2015 167.67 168.03 160.44 160.65 10,424,066 -1.91(-1.18%)
Aug 24, 2015 160.84 168.05 125.60 162.56 15,454,594 -7.07(-4.17%)
Aug 21, 2015 173.21 174.16 169.53 169.63 17,558,026 -5.38(-3.08%)
Aug 20, 2015 177.29 177.80 175.01 175.01 9,830,437 -3.80(-2.12%)
Aug 19, 2015 179.50 180.27 177.98 178.81 6,207,608 -1.45(-0.80%)
Aug 18, 2015 180.51 180.83 180.00 180.26 2,297,831 -0.51(-0.28%)
Aug 17, 2015 179.13 180.77 178.67 180.77 2,828,029 +1.06(+0.59%)
Aug 14, 2015 178.92 179.83 178.77 179.72 2,357,824 +0.62(+0.34%)
Aug 13, 2015 179.18 179.87 178.56 179.10 3,103,586 -0.18(-0.10%)
Aug 12, 2015 177.77 179.51 176.30 179.28 4,794,896 +0.17(+0.09%)
Aug 11, 2015 179.37 179.78 178.34 179.11 3,256,077 -1.63(-0.90%)
Aug 10, 2015 179.66 180.82 179.66 180.74 2,547,112 +2.26(+1.27%)
Aug 07, 2015 178.69 178.81 177.59 178.48 4,168,688 -0.44(-0.24%)
Aug 06, 2015 180.47 180.62 178.24 178.91 3,515,855 -1.45(-0.80%)
Aug 05, 2015 180.66 181.38 180.03 180.36 3,305,085 +0.67(+0.38%)
Aug 04, 2015 180.03 180.46 179.24 179.69 3,570,896 -0.38(-0.21%)
Aug 03, 2015 180.63 180.71 179.12 180.06 6,161,516 -0.62(-0.34%)
Jul 31, 2015 181.52 181.52 180.41 180.68 5,243,574 -0.26(-0.14%)
Jul 30, 2015 180.40 181.13 179.78 180.94 2,556,696 +0.06(+0.03%)
Jul 29, 2015 179.84 181.15 179.67 180.88 4,412,972 +1.20(+0.67%)
Jul 28, 2015 178.38 179.83 177.53 179.67 3,242,362 +2.21(+1.25%)
Jul 27, 2015 177.62 178.15 177.05 177.46 5,270,850 -1.08(-0.60%)
Jul 24, 2015 180.51 180.58 178.21 178.54 4,155,119 -1.89(-1.05%)
Jul 23, 2015 181.59 181.66 180.06 180.43 3,281,901 -0.98(-0.54%)
Jul 22, 2015 181.06 181.78 181.04 181.41 3,607,713 -0.35(-0.19%)
Jul 21, 2015 182.33 182.59 181.47 181.76 3,431,758 -0.71(-0.39%)
Jul 20, 2015 182.62 182.98 182.20 182.47 2,767,415 +0.07(+0.04%)
Jul 17, 2015 182.25 182.46 181.84 182.40 2,726,799 +0.20(+0.11%)
Jul 16, 2015 181.90 182.26 181.65 182.21 5,052,520 +1.42(+0.78%)
Jul 15, 2015 180.92 181.38 180.34 180.79 3,823,193 -0.07(-0.04%)
Jul 14, 2015 180.01 181.18 180.00 180.86 5,114,989 +0.75(+0.42%)
Jul 13, 2015 179.42 180.20 179.39 180.11 3,737,930 +1.96(+1.10%)
Jul 10, 2015 177.98 178.54 177.28 178.15 5,107,873 +2.24(+1.28%)
Jul 09, 2015 177.78 178.01 175.83 175.90 5,159,003 +0.32(+0.18%)
Jul 08, 2015 177.22 177.51 175.36 175.59 5,969,186 -3.01(-1.69%)
Jul 07, 2015 177.68 178.72 175.23 178.60 6,832,690 +1.09(+0.62%)
Jul 06, 2015 176.63 178.27 176.46 177.51 5,348,232 -0.47(-0.26%)
Jul 02, 2015 178.62 177.97 177.97 177.97 3,376,235 -0.21(-0.12%)
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.