Skip to main content

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

574.88 +10.37 (+1.84%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 164.59 164.73 162.41 162.41 5,610,520 -3.34(-2.02%)
Jul 30, 2014 166.31 166.52 165.06 165.75 2,858,935 +0.05(+0.03%)
Jul 29, 2014 166.76 166.96 165.70 165.70 2,567,095 -0.74(-0.45%)
Jul 28, 2014 166.41 166.68 165.45 166.44 2,605,267 +0.06(+0.04%)
Jul 25, 2014 166.71 166.82 166.04 166.38 2,983,697 -0.74(-0.44%)
Jul 24, 2014 167.33 167.50 167.01 167.12 2,311,229 -0.01(-0.00%)
Jul 23, 2014 167.01 167.32 166.72 167.13 3,343,927 +0.33(+0.20%)
Jul 22, 2014 166.64 167.07 166.50 166.80 2,304,535 +0.79(+0.47%)
Jul 21, 2014 165.86 166.19 165.30 166.02 3,246,964 -0.31(-0.19%)
Jul 18, 2014 165.21 166.53 165.13 166.33 3,068,033 +1.62(+0.98%)
Jul 17, 2014 166.09 166.69 164.45 164.70 4,893,399 -1.91(-1.15%)
Jul 16, 2014 166.69 166.81 166.12 166.62 13,423,154 +0.67(+0.40%)
Jul 15, 2014 166.38 166.67 165.24 165.95 3,947,929 -0.30(-0.18%)
Jul 14, 2014 166.30 166.49 166.14 166.25 2,093,086 +0.79(+0.48%)
Jul 11, 2014 165.13 165.55 164.75 165.46 3,657,811 +0.28(+0.17%)
Jul 10, 2014 164.29 165.66 164.15 165.17 3,578,977 -0.74(-0.45%)
Jul 09, 2014 165.55 166.01 165.21 165.92 5,911,880 +0.74(+0.45%)
Jul 08, 2014 165.87 165.95 164.73 165.18 6,428,571 -1.07(-0.64%)
Jul 07, 2014 166.48 166.59 165.97 166.25 3,460,817 -0.55(-0.33%)
Jul 03, 2014 166.43 166.80 166.80 166.80 1,640,791 +0.85(+0.51%)
Jul 02, 2014 165.78 166.15 165.72 165.95 3,139,229 +0.16(+0.10%)
Jul 01, 2014 165.10 166.29 165.05 165.79 15,555,203 +1.09(+0.66%)
Jun 30, 2014 164.71 165.06 164.54 164.70 2,599,823 -0.22(-0.13%)
Jun 27, 2014 164.04 164.92 163.99 164.92 4,935,452 +0.50(+0.30%)
Jun 26, 2014 164.59 164.62 163.36 164.42 1,784,702 -0.12(-0.07%)
Jun 25, 2014 163.47 164.73 163.47 164.54 5,599,513 +0.67(+0.41%)
Jun 24, 2014 164.55 165.35 163.65 163.87 3,656,533 -0.99(-0.60%)
Jun 23, 2014 164.91 164.97 164.53 164.86 2,611,073 +0.03(+0.02%)
Jun 20, 2014 164.95 164.98 164.68 164.82 4,676,619 +0.31(+0.19%)
Jun 19, 2014 164.52 164.64 163.97 164.52 2,338,664 +0.13(+0.08%)
Jun 18, 2014 163.16 164.44 162.79 164.38 4,589,156 +1.27(+0.78%)
Jun 17, 2014 162.46 163.27 162.31 163.11 2,059,970 +0.38(+0.24%)
Jun 16, 2014 162.38 163.04 162.17 162.73 1,625,118 +0.15(+0.09%)
Jun 13, 2014 162.39 162.71 161.87 162.58 3,368,454 +0.52(+0.32%)
Jun 12, 2014 163.02 163.14 161.71 162.05 4,461,941 -1.20(-0.73%)
Jun 11, 2014 163.19 163.39 162.87 163.25 2,130,101 -0.52(-0.32%)
Jun 10, 2014 163.59 163.84 163.24 163.78 3,065,906 +0.15(+0.09%)
Jun 06, 2014 163.19 163.65 163.12 163.63 2,376,797 +0.82(+0.51%)
Jun 05, 2014 161.95 162.99 161.39 162.80 3,226,070 +1.07(+0.66%)
Jun 04, 2014 161.16 161.86 161.00 161.73 2,766,002 +0.29(+0.18%)
Jun 03, 2014 161.14 161.53 161.00 161.44 1,832,090 -0.10(-0.06%)
Jun 02, 2014 161.58 161.60 160.75 161.54 2,615,237 +0.20(+0.12%)
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%)
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.