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 (%)
Jun 30, 2015 177.90 177.91 176.23 176.81 5,584,844 +0.42(+0.24%)
Jun 29, 2015 178.59 179.25 176.27 176.39 6,515,727 -3.79(-2.10%)
Jun 26, 2015 180.53 180.75 179.56 180.18 3,714,965 +0.05(+0.03%)
Jun 25, 2015 181.24 181.34 180.08 180.12 3,500,676 -0.57(-0.32%)
Jun 24, 2015 181.71 182.12 180.67 180.70 2,409,953 -1.29(-0.71%)
Jun 23, 2015 182.12 182.36 181.63 181.98 3,857,400 +0.09(+0.05%)
Jun 22, 2015 181.93 182.49 181.69 181.90 3,645,517 +1.29(+0.71%)
Jun 19, 2015 181.56 181.60 180.57 180.61 3,851,361 -1.08(-0.59%)
Jun 18, 2015 180.49 182.23 180.38 181.69 3,540,305 +1.81(+1.00%)
Jun 17, 2015 179.90 180.50 178.84 179.88 2,785,153 +0.25(+0.14%)
Jun 16, 2015 178.46 179.68 178.30 179.63 4,753,765 +0.99(+0.56%)
Jun 15, 2015 178.17 178.91 177.50 178.64 3,428,485 -0.75(-0.42%)
Jun 12, 2015 179.96 180.08 179.12 179.39 5,769,040 -1.37(-0.76%)
Jun 11, 2015 180.68 181.16 180.43 180.76 4,051,649 +0.61(+0.34%)
Jun 10, 2015 178.99 180.58 178.75 180.15 3,898,455 +2.11(+1.19%)
Jun 09, 2015 178.12 178.59 177.43 178.04 3,043,993 -0.06(-0.03%)
Jun 08, 2015 179.08 179.21 178.00 178.10 3,335,450 -1.10(-0.62%)
Jun 05, 2015 179.29 179.87 178.51 179.20 3,149,451 -0.40(-0.22%)
Jun 04, 2015 180.30 180.90 179.18 179.60 3,446,032 -1.46(-0.81%)
Jun 03, 2015 181.07 181.67 180.53 181.06 3,968,516 +0.51(+0.28%)
Jun 02, 2015 180.27 181.25 179.62 180.55 3,289,824 -0.14(-0.08%)
Jun 01, 2015 181.03 181.39 179.93 180.69 4,144,812 +0.31(+0.17%)
May 29, 2015 181.42 181.47 180.10 180.38 4,402,946 -1.10(-0.61%)
May 28, 2015 181.39 181.61 180.78 181.48 3,504,688 -0.24(-0.13%)
May 27, 2015 180.48 181.94 180.13 181.72 2,941,913 +1.72(+0.96%)
May 26, 2015 181.45 181.53 179.57 180.00 3,621,074 -1.98(-1.09%)
May 22, 2015 181.98 181.98 181.98 181.98 2,169,516 -0.38(-0.21%)
May 21, 2015 181.73 182.59 181.54 182.36 1,580,483 +0.53(+0.29%)
May 20, 2015 182.09 182.63 181.54 181.83 2,048,131 -0.18(-0.10%)
May 19, 2015 182.18 182.43 181.69 182.01 2,022,456 -0.03(-0.02%)
May 18, 2015 181.33 182.31 181.26 182.04 4,053,920 +0.54(+0.29%)
May 15, 2015 181.49 181.61 180.99 181.51 3,561,222 +0.19(+0.10%)
May 14, 2015 180.48 181.37 180.18 181.32 3,103,311 +1.92(+1.07%)
May 13, 2015 179.82 180.43 179.16 179.41 3,206,504 +0.07(+0.04%)
May 12, 2015 179.04 179.92 178.21 179.34 4,481,580 -0.55(-0.31%)
May 11, 2015 180.74 180.99 179.84 179.89 5,353,356 -0.87(-0.48%)
May 08, 2015 180.13 180.97 180.07 180.76 6,006,750 +2.32(+1.30%)
May 07, 2015 177.61 178.84 177.28 178.44 6,426,644 +0.70(+0.39%)
May 06, 2015 178.99 179.32 176.62 177.74 3,927,406 -0.74(-0.41%)
May 05, 2015 180.25 180.61 178.30 178.48 2,995,460 -2.09(-1.16%)
May 04, 2015 180.44 181.09 180.34 180.57 2,161,889 +0.58(+0.32%)
May 01, 2015 178.88 180.05 178.78 179.99 3,515,598 +1.93(+1.08%)
Apr 30, 2015 179.29 179.69 177.36 178.06 4,405,295 -1.82(-1.01%)
Apr 29, 2015 179.68 180.49 179.06 179.88 4,305,419 -0.70(-0.39%)
Apr 28, 2015 180.02 180.67 178.83 180.58 5,744,407 +0.49(+0.27%)
Apr 27, 2015 181.39 181.48 179.85 180.09 2,633,739 -0.71(-0.39%)
Apr 24, 2015 180.80 181.07 180.33 180.81 2,166,654 +0.40(+0.22%)
Apr 23, 2015 179.53 181.05 179.42 180.41 4,403,546 +0.45(+0.25%)
Apr 22, 2015 179.41 180.11 178.46 179.96 3,192,883 +0.86(+0.48%)
Apr 21, 2015 179.28 180.11 178.75 179.09 3,139,336 -0.19(-0.10%)
Apr 20, 2015 178.60 179.59 178.51 179.28 3,117,173 +1.63(+0.92%)
Apr 17, 2015 178.50 178.72 176.84 177.65 5,401,981 -2.08(-1.16%)
Apr 16, 2015 179.43 180.21 179.22 179.73 3,601,315 -0.09(-0.05%)
Apr 15, 2015 179.45 180.27 179.34 179.81 3,259,598 +0.92(+0.51%)
Apr 14, 2015 178.42 179.13 177.76 178.90 3,318,950 +0.31(+0.18%)
Apr 13, 2015 179.30 179.91 178.58 178.58 1,683,816 -0.82(-0.46%)
Apr 10, 2015 178.69 179.46 178.50 179.41 2,048,040 +0.93(+0.52%)
Apr 09, 2015 177.51 178.68 177.00 178.47 2,581,430 +0.78(+0.44%)
Apr 08, 2015 177.32 178.10 176.88 177.69 3,373,447 +0.64(+0.36%)
Apr 07, 2015 177.54 178.32 177.05 177.05 2,648,347 -0.53(-0.30%)
Apr 06, 2015 175.44 178.06 175.30 177.58 3,121,292 +1.29(+0.73%)
Apr 02, 2015 175.65 176.29 176.29 176.29 3,297,585 +0.49(+0.28%)
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.