Skip to main content

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

574.19 +9.68 (+1.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 178.73 179.15 178.23 178.46 5,330,371 -0.42(-0.23%)
Mar 30, 2016 178.12 179.55 178.46 178.88 3,196,923 +0.75(+0.42%)
Mar 29, 2016 176.01 178.12 175.68 178.12 4,537,952 +1.68(+0.95%)
Mar 28, 2016 176.75 176.93 175.96 176.44 2,636,821 +0.11(+0.06%)
Mar 24, 2016 175.35 176.33 176.33 176.33 3,841,957 -0.10(-0.06%)
Mar 23, 2016 177.15 177.35 176.22 176.43 3,451,926 -2.12(-1.19%)
Mar 22, 2016 177.83 179.11 177.67 178.55 5,330,616 -0.10(-0.06%)
Mar 21, 2016 178.12 178.86 177.87 178.65 5,517,417 +0.26(+0.15%)
Mar 18, 2016 178.23 178.71 177.87 178.39 7,264,087 +0.66(+0.37%)
Mar 17, 2016 176.48 178.19 176.05 177.74 5,963,436 +1.11(+0.63%)
Mar 16, 2016 175.00 176.95 174.96 176.62 4,064,809 +1.12(+0.64%)
Mar 15, 2016 174.83 175.55 174.55 175.50 4,878,783 -0.29(-0.17%)
Mar 14, 2016 175.53 176.29 175.18 175.79 5,303,049 -0.24(-0.14%)
Mar 11, 2016 174.72 176.07 174.62 176.03 3,098,139 +2.87(+1.66%)
Mar 10, 2016 173.58 174.54 171.39 173.17 3,895,124 +0.09(+0.05%)
Mar 09, 2016 173.06 173.41 172.24 173.07 3,750,546 +0.89(+0.52%)
Mar 08, 2016 173.03 173.55 172.07 172.18 3,834,238 -1.99(-1.14%)
Mar 07, 2016 173.07 174.55 172.97 174.17 4,479,479 +0.17(+0.10%)
Mar 04, 2016 173.65 174.79 172.81 174.00 4,013,045 +0.60(+0.35%)
Mar 03, 2016 172.54 173.44 171.98 173.39 3,574,128 +0.61(+0.35%)
Mar 02, 2016 171.61 172.80 171.23 172.78 5,127,535 +0.76(+0.44%)
Mar 01, 2016 169.28 172.04 168.81 172.02 5,937,057 +4.04(+2.41%)
Feb 29, 2016 169.39 170.34 167.90 167.98 5,817,732 -1.42(-0.84%)
Feb 26, 2016 170.63 170.72 169.17 169.39 5,086,394 -0.30(-0.18%)
Feb 25, 2016 168.15 169.75 167.38 169.70 3,156,975 +1.97(+1.17%)
Feb 24, 2016 165.46 167.97 164.32 167.73 3,432,151 +0.76(+0.46%)
Feb 23, 2016 168.42 168.64 166.81 166.97 3,156,141 -2.06(-1.22%)
Feb 22, 2016 168.27 169.20 168.22 169.02 2,913,523 +2.41(+1.45%)
Feb 19, 2016 165.92 166.79 165.31 166.61 2,919,968 -0.10(-0.06%)
Feb 18, 2016 167.71 167.75 166.41 166.72 4,294,871 -0.67(-0.40%)
Feb 17, 2016 165.91 167.78 165.78 167.39 4,506,061 +2.73(+1.66%)
Feb 16, 2016 163.88 164.72 162.84 164.66 3,983,201 +2.69(+1.66%)
Feb 12, 2016 160.49 161.97 161.97 161.97 3,790,081 +3.21(+2.02%)
Feb 11, 2016 158.19 159.73 157.19 158.75 6,762,972 -2.00(-1.25%)
Feb 10, 2016 161.75 163.43 160.66 160.76 4,440,184 -0.08(-0.05%)
Feb 09, 2016 159.08 162.24 159.00 160.84 6,462,293 -0.06(-0.04%)
Feb 08, 2016 161.22 161.49 158.66 160.90 9,376,441 -2.19(-1.34%)
Feb 05, 2016 165.78 165.83 162.48 163.09 6,439,686 -3.18(-1.91%)
Feb 04, 2016 165.56 167.27 164.89 166.27 5,212,493 +0.36(+0.22%)
Feb 03, 2016 166.15 166.43 162.40 165.91 8,449,029 +0.88(+0.53%)
Feb 02, 2016 166.62 166.62 164.49 165.03 8,227,152 -3.03(-1.80%)
Feb 01, 2016 167.08 168.86 166.50 168.06 7,187,053 -0.02(-0.01%)
Jan 29, 2016 164.90 168.13 164.79 168.07 9,040,751 +3.90(+2.37%)
Jan 28, 2016 164.86 165.03 162.43 164.18 6,201,171 +0.89(+0.54%)
Jan 27, 2016 164.61 166.24 162.34 163.29 6,550,997 -1.77(-1.07%)
Jan 26, 2016 163.53 165.33 163.17 165.06 5,379,044 +2.21(+1.36%)
Jan 25, 2016 164.83 165.02 162.65 162.85 4,721,773 -2.52(-1.53%)
Jan 22, 2016 164.70 165.53 163.93 165.37 5,060,311 +3.34(+2.06%)
Jan 21, 2016 161.59 163.90 160.27 162.03 10,194,475 +0.84(+0.52%)
Jan 20, 2016 160.57 162.71 157.09 161.19 11,783,666 -1.89(-1.16%)
Jan 19, 2016 164.77 164.96 161.60 163.08 8,819,200 +0.09(+0.05%)
Jan 15, 2016 162.04 163.00 163.00 163.00 10,228,390 -3.51(-2.11%)
Jan 14, 2016 164.50 167.71 162.85 166.50 8,001,129 +2.60(+1.59%)
Jan 13, 2016 168.70 169.10 163.48 163.90 8,109,566 -4.09(-2.43%)
Jan 12, 2016 168.27 168.83 165.88 167.99 6,304,340 +1.29(+0.77%)
Jan 11, 2016 167.50 167.80 164.76 166.70 8,668,349 +0.17(+0.10%)
Jan 08, 2016 169.38 169.97 166.26 166.53 10,310,450 -1.87(-1.11%)
Jan 07, 2016 169.52 171.34 168.03 168.39 8,736,067 -4.13(-2.39%)
Jan 06, 2016 172.17 173.60 171.50 172.52 6,364,757 -2.29(-1.31%)
Jan 05, 2016 174.71 175.21 173.61 174.81 6,093,264 +0.36(+0.21%)
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.