Skip to main content

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

564.95 -1.25 (-0.22%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 178.75 179.17 178.25 178.48 5,329,750 -0.41(-0.23%)
Mar 30, 2016 178.15 179.57 178.48 178.90 3,196,551 +0.75(+0.42%)
Mar 29, 2016 176.03 178.15 175.70 178.15 4,537,424 +1.68(+0.95%)
Mar 28, 2016 176.77 176.95 175.98 176.46 2,636,514 +0.11(+0.06%)
Mar 24, 2016 175.37 176.35 176.35 176.35 3,841,509 -0.10(-0.06%)
Mar 23, 2016 177.17 177.37 176.24 176.45 3,451,524 -2.12(-1.18%)
Mar 22, 2016 177.85 179.13 177.69 178.57 5,329,996 -0.10(-0.06%)
Mar 21, 2016 178.14 178.88 177.89 178.67 5,516,774 +0.26(+0.15%)
Mar 18, 2016 178.25 178.73 177.89 178.41 7,263,241 +0.66(+0.37%)
Mar 17, 2016 176.50 178.21 176.07 177.76 5,962,742 +1.11(+0.63%)
Mar 16, 2016 175.02 176.97 174.98 176.64 4,064,335 +1.12(+0.64%)
Mar 15, 2016 174.85 175.57 174.57 175.52 4,878,215 -0.29(-0.17%)
Mar 14, 2016 175.55 176.31 175.20 175.81 5,302,432 -0.24(-0.14%)
Mar 11, 2016 174.74 176.09 174.64 176.06 3,097,779 +2.87(+1.66%)
Mar 10, 2016 173.60 174.56 171.41 173.19 3,894,670 +0.10(+0.06%)
Mar 09, 2016 173.08 173.43 172.26 173.09 3,750,109 +0.89(+0.52%)
Mar 08, 2016 173.06 173.57 172.09 172.20 3,833,791 -1.99(-1.14%)
Mar 07, 2016 173.09 174.57 172.99 174.19 4,478,958 +0.17(+0.10%)
Mar 04, 2016 173.67 174.81 172.83 174.02 4,012,578 +0.60(+0.35%)
Mar 03, 2016 172.56 173.46 172.00 173.41 3,573,712 +0.61(+0.35%)
Mar 02, 2016 171.63 172.82 171.25 172.80 5,126,939 +0.76(+0.44%)
Mar 01, 2016 169.30 172.06 168.83 172.04 5,936,366 +4.04(+2.41%)
Feb 29, 2016 169.41 170.36 167.92 168.00 5,817,055 -1.42(-0.84%)
Feb 26, 2016 170.65 170.74 169.19 169.41 5,085,801 -0.30(-0.18%)
Feb 25, 2016 168.17 169.77 167.40 169.72 3,156,607 +1.97(+1.17%)
Feb 24, 2016 165.48 167.99 164.34 167.75 3,431,751 +0.76(+0.46%)
Feb 23, 2016 168.44 168.66 166.83 166.99 3,155,773 -2.06(-1.22%)
Feb 22, 2016 168.29 169.22 168.24 169.04 2,913,184 +2.41(+1.45%)
Feb 19, 2016 165.94 166.81 165.33 166.63 2,919,628 -0.10(-0.06%)
Feb 18, 2016 167.73 167.77 166.43 166.74 4,294,371 -0.67(-0.40%)
Feb 17, 2016 165.93 167.80 165.80 167.41 4,505,536 +2.73(+1.66%)
Feb 16, 2016 163.90 164.74 162.86 164.68 3,982,737 +2.70(+1.66%)
Feb 12, 2016 160.51 161.99 161.99 161.99 3,789,639 +3.21(+2.02%)
Feb 11, 2016 158.21 159.75 157.21 158.77 6,762,185 -2.00(-1.25%)
Feb 10, 2016 161.77 163.45 160.68 160.78 4,439,667 -0.08(-0.05%)
Feb 09, 2016 159.10 162.26 159.01 160.85 6,461,541 -0.06(-0.04%)
Feb 08, 2016 161.24 161.51 158.68 160.91 9,375,349 -2.19(-1.35%)
Feb 05, 2016 165.79 165.85 162.50 163.11 6,438,936 -3.18(-1.91%)
Feb 04, 2016 165.58 167.29 164.91 166.29 5,211,886 +0.36(+0.22%)
Feb 03, 2016 166.17 166.45 162.41 165.93 8,448,045 +0.88(+0.53%)
Feb 02, 2016 166.64 166.64 164.51 165.04 8,226,194 -3.03(-1.80%)
Feb 01, 2016 167.10 168.88 166.52 168.07 7,186,217 -0.02(-0.01%)
Jan 29, 2016 164.91 168.15 164.81 168.09 9,039,698 +3.90(+2.37%)
Jan 28, 2016 164.88 165.05 162.44 164.20 6,200,449 +0.89(+0.54%)
Jan 27, 2016 164.63 166.26 162.36 163.31 6,550,234 -1.77(-1.07%)
Jan 26, 2016 163.55 165.35 163.19 165.08 5,378,418 +2.21(+1.36%)
Jan 25, 2016 164.84 165.03 162.67 162.87 4,721,223 -2.52(-1.52%)
Jan 22, 2016 164.72 165.54 163.95 165.39 5,059,722 +3.34(+2.06%)
Jan 21, 2016 161.61 163.92 160.28 162.05 10,193,288 +0.84(+0.52%)
Jan 20, 2016 160.59 162.73 157.11 161.21 11,782,295 -1.89(-1.16%)
Jan 19, 2016 164.79 164.97 161.62 163.10 8,818,174 +0.09(+0.05%)
Jan 15, 2016 162.06 163.01 163.01 163.01 10,227,199 -3.51(-2.11%)
Jan 14, 2016 164.52 167.73 162.87 166.52 8,000,198 +2.60(+1.59%)
Jan 13, 2016 168.72 169.12 163.50 163.92 8,108,622 -4.09(-2.43%)
Jan 12, 2016 168.29 168.85 165.90 168.01 6,303,606 +1.29(+0.77%)
Jan 11, 2016 167.51 167.82 164.78 166.72 8,667,339 +0.17(+0.10%)
Jan 08, 2016 169.40 169.99 166.28 166.55 10,309,250 -1.87(-1.11%)
Jan 07, 2016 169.54 171.36 168.05 168.41 8,735,050 -4.13(-2.39%)
Jan 06, 2016 172.19 173.62 171.52 172.54 6,364,016 -2.29(-1.31%)
Jan 05, 2016 174.74 175.23 173.63 174.83 6,092,555 +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.