Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 160.94 161.45 160.80 161.34 3,834,689 +0.28(+0.18%)
May 29, 2014 160.63 161.10 160.22 161.06 2,748,266 +0.81(+0.50%)
May 28, 2014 160.38 160.62 160.00 160.25 2,933,882 -0.14(-0.09%)
May 27, 2014 160.00 160.41 159.89 160.39 3,782,614 +0.98(+0.62%)
May 23, 2014 158.89 159.41 159.41 159.41 2,900,151 +0.43(+0.27%)
May 22, 2014 158.38 159.04 158.13 158.97 5,119,466 +0.64(+0.40%)
May 21, 2014 157.49 158.43 157.45 158.33 2,345,545 +1.31(+0.84%)
May 20, 2014 157.94 157.97 156.61 157.02 14,725,787 -0.99(-0.63%)
May 19, 2014 157.14 158.17 157.00 158.01 2,275,468 +0.52(+0.33%)
May 16, 2014 156.99 157.50 156.34 157.49 2,642,364 +0.57(+0.37%)
May 15, 2014 157.99 158.02 156.13 156.91 4,155,849 -1.37(-0.86%)
May 14, 2014 158.93 158.96 158.08 158.28 2,391,617 -0.79(-0.50%)
May 13, 2014 159.11 159.44 158.89 159.07 3,510,125 +0.22(+0.14%)
May 12, 2014 158.05 158.97 158.05 158.85 3,498,918 +1.39(+0.88%)
May 09, 2014 157.15 157.46 156.44 157.46 2,948,079 +0.28(+0.18%)
May 08, 2014 157.14 158.27 156.65 157.18 2,925,968 -0.10(-0.06%)
May 07, 2014 156.93 157.38 155.75 157.28 4,375,915 +0.86(+0.55%)
May 06, 2014 157.42 157.52 156.35 156.42 1,838,722 -1.37(-0.87%)
May 05, 2014 156.67 157.86 156.27 157.78 2,946,028 +0.28(+0.18%)
May 02, 2014 157.65 158.35 157.24 157.50 2,544,816 -0.13(-0.08%)
May 01, 2014 157.60 158.11 157.19 157.63 2,361,817 -0.10(-0.06%)
Apr 30, 2014 156.94 157.81 156.73 157.74 2,660,899 +0.56(+0.36%)
Apr 29, 2014 156.94 157.43 156.63 157.18 2,395,605 +0.67(+0.43%)
Apr 28, 2014 156.62 157.13 154.88 156.51 3,935,702 +0.51(+0.33%)
Apr 25, 2014 156.75 156.82 155.63 156.00 2,654,928 -1.31(-0.83%)
Apr 24, 2014 157.74 157.74 156.51 157.30 2,504,914 +0.33(+0.21%)
Apr 23, 2014 157.25 157.33 156.83 156.97 2,376,236 -0.33(-0.21%)
Apr 22, 2014 156.77 157.74 156.69 157.29 3,720,905 +0.66(+0.42%)
Apr 21, 2014 156.10 156.65 155.92 156.64 2,910,699 +0.57(+0.36%)
Apr 17, 2014 155.65 156.07 156.07 156.07 2,686,980 +0.24(+0.15%)
Apr 16, 2014 155.27 155.85 154.61 155.83 2,296,308 +1.57(+1.02%)
Apr 15, 2014 153.46 154.31 151.97 154.26 4,644,016 +1.11(+0.72%)
Apr 14, 2014 153.15 153.52 151.92 153.15 4,883,768 +1.19(+0.78%)
Apr 11, 2014 152.50 153.41 151.80 151.96 5,044,815 -1.36(-0.89%)
Apr 10, 2014 156.65 156.70 153.17 153.32 6,999,631 -3.34(-2.13%)
Apr 09, 2014 155.41 156.69 154.96 156.65 3,629,149 +1.66(+1.07%)
Apr 08, 2014 154.26 155.22 153.72 154.99 4,407,274 +0.69(+0.45%)
Apr 07, 2014 155.66 155.95 154.02 154.30 6,589,811 -1.79(-1.15%)
Apr 04, 2014 158.77 158.82 155.82 156.09 4,597,147 -1.87(-1.19%)
Apr 03, 2014 158.45 158.46 157.45 157.96 2,960,942 -0.15(-0.09%)
Apr 02, 2014 157.83 158.33 157.52 158.11 4,387,893 +0.51(+0.32%)
Apr 01, 2014 157.07 157.70 156.94 157.60 3,555,967 +1.03(+0.66%)
Mar 31, 2014 156.25 156.81 156.11 156.57 7,325,242 +1.31(+0.85%)
Mar 28, 2014 155.00 156.08 154.90 155.25 4,407,206 +0.66(+0.43%)
Mar 27, 2014 154.67 155.16 153.97 154.60 5,121,822 -0.27(-0.17%)
Mar 26, 2014 156.59 156.83 154.85 154.86 6,028,853 -1.16(-0.75%)
Mar 25, 2014 156.02 156.50 155.12 156.03 4,493,429 +0.77(+0.49%)
Mar 24, 2014 156.41 156.60 154.57 155.26 6,191,497 -0.66(-0.42%)
Mar 21, 2014 157.15 157.52 155.76 155.92 4,852,137 -0.59(-0.38%)
Mar 20, 2014 155.24 156.60 154.97 156.50 4,165,687 +0.91(+0.59%)
Mar 19, 2014 156.47 156.65 154.62 155.59 7,299,243 -0.86(-0.55%)
Mar 18, 2014 155.63 156.63 155.45 156.46 3,878,400 +1.14(+0.74%)
Mar 17, 2014 154.67 155.67 154.63 155.31 4,140,520 +1.41(+0.91%)
Mar 14, 2014 154.01 154.84 153.73 153.90 5,689,533 -0.42(-0.27%)
Mar 13, 2014 156.57 156.68 153.92 154.33 5,938,395 -1.76(-1.13%)
Mar 12, 2014 155.30 156.15 154.95 156.09 2,957,314 +0.02(+0.01%)
Mar 11, 2014 157.08 157.29 155.70 156.07 4,730,418 -0.78(-0.50%)
Mar 10, 2014 156.65 156.89 155.93 156.85 2,320,583 -0.07(-0.04%)
Mar 07, 2014 157.44 157.50 156.24 156.92 6,110,054 +0.10(+0.06%)
Mar 06, 2014 156.89 157.21 156.62 156.82 5,936,291 +0.45(+0.29%)
Mar 05, 2014 156.49 156.75 156.26 156.37 6,514,872 -0.07(-0.04%)
Mar 04, 2014 155.67 156.70 155.67 156.44 27,176,036 +2.26(+1.47%)
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.