Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

503.04 -2.94 (-0.58%)
Official Closing Price Updated: 8:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 174.81 175.13 174.34 174.56 2,875,077 -0.39(-0.22%)
Nov 26, 2014 174.63 174.94 174.94 174.94 2,982,960 +0.42(+0.24%)
Nov 25, 2014 174.88 175.08 174.25 174.52 4,822,815 -0.12(-0.07%)
Nov 24, 2014 174.58 174.74 174.34 174.64 2,847,297 +0.53(+0.31%)
Nov 21, 2014 174.95 175.00 173.54 174.11 10,481,759 +0.94(+0.54%)
Nov 20, 2014 172.06 173.30 172.01 173.17 3,777,723 +0.27(+0.16%)
Nov 19, 2014 172.95 173.18 172.13 172.90 4,810,078 -0.26(-0.15%)
Nov 18, 2014 172.22 173.48 172.22 173.16 8,964,700 +1.05(+0.61%)
Nov 17, 2014 171.70 172.36 171.58 172.11 3,261,116 +0.07(+0.04%)
Nov 14, 2014 171.97 172.26 171.64 172.05 2,758,354 +0.07(+0.04%)
Nov 13, 2014 172.02 172.57 171.22 171.97 3,055,546 +0.11(+0.06%)
Nov 12, 2014 171.34 172.06 171.29 171.86 3,858,538 -0.13(-0.08%)
Nov 11, 2014 171.91 172.12 171.57 172.00 2,997,978 +0.18(+0.11%)
Nov 10, 2014 171.33 171.90 171.13 171.81 3,852,261 +0.45(+0.26%)
Nov 07, 2014 171.14 171.51 170.70 171.36 4,319,226 +0.22(+0.13%)
Nov 06, 2014 170.49 171.24 169.87 171.14 4,990,473 +0.64(+0.38%)
Nov 05, 2014 170.65 170.68 169.72 170.50 6,773,540 +1.09(+0.64%)
Nov 04, 2014 169.54 169.83 168.54 169.41 6,343,772 -0.57(-0.33%)
Nov 03, 2014 170.07 170.55 169.60 169.98 7,550,043 +0.10(+0.06%)
Oct 31, 2014 169.99 170.04 169.15 169.88 6,884,767 +1.82(+1.09%)
Oct 30, 2014 166.41 168.44 166.32 168.06 3,521,205 +1.15(+0.69%)
Oct 29, 2014 167.27 167.37 165.80 166.91 5,715,547 -0.19(-0.11%)
Oct 28, 2014 165.83 167.14 165.74 167.10 3,632,226 +1.87(+1.13%)
Oct 27, 2014 164.88 165.44 165.44 165.23 2,596,057 -0.21(-0.13%)
Oct 24, 2014 164.48 165.53 163.86 165.44 7,556,913 +1.17(+0.71%)
Oct 23, 2014 163.92 165.24 163.74 164.26 6,970,245 +1.91(+1.18%)
Oct 22, 2014 163.80 164.19 162.26 162.36 6,335,035 -1.13(-0.69%)
Oct 21, 2014 161.49 163.59 161.30 163.49 7,382,610 +3.16(+1.97%)
Oct 20, 2014 158.49 160.42 158.46 160.33 3,780,875 +1.51(+0.95%)
Oct 17, 2014 158.70 159.84 158.06 158.82 6,931,072 +1.96(+1.25%)
Oct 16, 2014 154.20 158.00 154.07 156.86 14,878,902 -0.05(-0.03%)
Oct 15, 2014 158.17 157.43 153.26 156.91 20,801,070 -1.26(-0.80%)
Oct 14, 2014 158.68 159.89 157.57 158.17 11,712,574 +0.37(+0.23%)
Oct 13, 2014 160.42 161.02 157.77 157.80 5,461,610 -2.71(-1.69%)
Oct 10, 2014 162.33 163.13 160.49 160.51 8,169,038 -1.76(-1.08%)
Oct 09, 2014 165.43 165.61 162.24 162.27 8,010,384 -3.38(-2.04%)
Oct 08, 2014 162.88 165.87 162.05 165.65 5,984,461 +2.83(+1.74%)
Oct 07, 2014 164.49 164.88 162.78 162.82 5,876,046 -2.51(-1.52%)
Oct 06, 2014 166.26 166.46 164.78 165.34 4,342,846 -0.22(-0.13%)
Oct 03, 2014 164.84 165.90 164.35 165.55 6,720,123 +1.79(+1.09%)
Oct 02, 2014 163.60 164.31 162.05 163.76 6,743,834 +0.02(+0.01%)
Oct 01, 2014 165.74 165.75 163.37 163.75 15,554,472 -2.18(-1.31%)
Sep 30, 2014 166.57 167.05 165.64 165.92 5,220,199 -0.44(-0.26%)
Sep 29, 2014 165.28 166.71 165.17 166.36 3,614,358 -0.43(-0.26%)
Sep 26, 2014 165.68 167.13 165.48 166.78 3,536,285 +1.42(+0.86%)
Sep 25, 2014 167.65 167.69 165.36 165.36 2,853,984 -2.76(-1.64%)
Sep 24, 2014 166.81 168.20 166.40 168.12 3,662,635 +1.29(+0.77%)
Sep 23, 2014 167.16 167.85 166.75 166.83 3,470,749 -0.92(-0.55%)
Sep 22, 2014 168.74 168.80 167.41 167.75 3,652,958 -1.23(-0.73%)
Sep 19, 2014 169.75 169.90 168.74 168.99 5,959,210 -0.20(-0.12%)
Sep 18, 2014 168.85 169.25 168.65 169.19 4,147,630 +0.88(+0.52%)
Sep 17, 2014 168.37 169.09 167.49 168.31 5,157,259 +0.21(+0.12%)
Sep 16, 2014 166.53 168.38 166.43 168.10 11,808,898 +1.28(+0.77%)
Sep 15, 2014 166.99 167.11 166.31 166.81 3,636,318 -0.18(-0.11%)
Sep 12, 2014 167.80 167.80 166.48 167.00 3,739,861 -0.95(-0.57%)
Sep 11, 2014 167.08 167.97 166.95 167.95 2,527,966 +0.16(+0.09%)
Sep 10, 2014 167.19 167.85 166.66 167.79 1,522,902 +0.63(+0.38%)
Sep 09, 2014 168.05 168.15 166.78 167.16 3,588,014 -1.05(-0.62%)
Sep 08, 2014 168.45 168.69 167.69 168.21 2,115,355 -0.42(-0.25%)
Sep 05, 2014 167.80 168.68 167.21 168.62 3,403,263 +0.77(+0.46%)
Sep 04, 2014 168.41 169.01 167.40 167.85 2,936,815 -0.28(-0.17%)
Sep 03, 2014 168.84 168.86 167.87 168.14 1,604,886 -0.03(-0.01%)
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.