Skip to main content

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

568.99 +2.79 (+0.49%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 147.52 149.41 147.45 148.44 7,443,516 -0.94(-0.63%)
Jan 30, 2014 149.03 149.84 148.56 149.38 4,568,816 +1.59(+1.08%)
Jan 29, 2014 148.00 148.79 147.40 147.79 9,575,982 -1.44(-0.97%)
Jan 28, 2014 148.47 149.41 148.44 149.23 5,919,961 +0.96(+0.65%)
Jan 27, 2014 149.24 149.59 147.61 148.27 10,354,202 -0.78(-0.52%)
Jan 24, 2014 151.33 151.38 149.05 149.05 14,772,455 -3.29(-2.16%)
Jan 23, 2014 152.84 152.84 151.53 152.34 5,185,117 -1.26(-0.82%)
Jan 22, 2014 153.77 153.80 153.27 153.60 5,350,940 +0.11(+0.07%)
Jan 21, 2014 153.92 153.98 152.55 153.49 3,961,737 +0.42(+0.28%)
Jan 17, 2014 153.44 153.07 153.07 153.07 4,419,511 -0.59(-0.38%)
Jan 16, 2014 153.60 153.75 153.20 153.66 8,083,553 -0.26(-0.17%)
Jan 15, 2014 153.05 154.12 153.35 153.92 4,065,931 +0.87(+0.57%)
Jan 14, 2014 151.90 153.15 151.63 153.05 6,556,701 +1.62(+1.07%)
Jan 13, 2014 153.07 153.49 151.14 151.44 5,851,175 -2.03(-1.32%)
Jan 10, 2014 153.31 153.52 152.52 153.47 4,025,610 +0.40(+0.26%)
Jan 09, 2014 153.44 153.45 152.35 153.07 4,107,183 +0.08(+0.05%)
Jan 08, 2014 152.88 153.19 152.42 152.99 7,725,966 +0.08(+0.05%)
Jan 07, 2014 152.60 153.16 152.48 152.91 3,176,506 +0.94(+0.62%)
Jan 06, 2014 152.89 152.97 151.74 151.97 4,173,856 -0.41(-0.27%)
Jan 03, 2014 152.69 153.01 152.20 152.39 7,032,099 -0.07(-0.04%)
Jan 02, 2014 153.31 153.39 152.08 152.45 8,116,150 -1.36(-0.88%)
Dec 31, 2013 153.45 153.81 153.81 153.81 5,518,957 +0.64(+0.42%)
Dec 30, 2013 153.23 153.34 152.99 153.18 4,369,597 -0.07(-0.05%)
Dec 27, 2013 153.48 153.51 153.06 153.25 4,553,875 -0.03(-0.02%)
Dec 26, 2013 152.81 153.31 152.78 153.28 5,904,437 +0.74(+0.48%)
Dec 24, 2013 152.15 152.54 152.11 152.54 4,258,653 +0.44(+0.29%)
Dec 23, 2013 152.07 152.22 151.73 152.11 8,636,652 +0.84(+0.56%)
Dec 20, 2013 150.58 151.66 150.54 151.26 7,755,203 +0.80(+0.53%)
Dec 19, 2013 150.18 150.59 149.79 150.46 4,402,175 -0.09(-0.06%)
Dec 18, 2013 148.29 150.62 146.88 150.55 9,596,625 +2.56(+1.73%)
Dec 17, 2013 148.66 148.69 147.73 147.99 4,303,521 -0.50(-0.34%)
Dec 16, 2013 148.36 149.02 148.29 148.49 4,452,752 +0.88(+0.60%)
Dec 13, 2013 147.93 148.06 147.35 147.61 3,070,634 -0.06(-0.04%)
Dec 12, 2013 148.04 148.23 147.32 147.67 4,730,557 -0.45(-0.31%)
Dec 11, 2013 149.90 149.90 147.94 148.12 5,326,875 -1.74(-1.16%)
Dec 10, 2013 150.02 150.31 149.72 149.86 3,119,253 -0.46(-0.31%)
Dec 09, 2013 150.39 150.57 150.16 150.32 5,539,890 +0.33(+0.22%)
Dec 06, 2013 149.75 150.10 149.32 149.99 6,163,187 +1.65(+1.11%)
Dec 05, 2013 148.68 148.95 148.18 148.34 4,677,976 -0.56(-0.38%)
Dec 04, 2013 148.43 149.57 147.81 148.90 3,246,000 -0.17(-0.12%)
Dec 03, 2013 149.16 149.65 148.50 149.08 4,729,507 -0.57(-0.38%)
Dec 02, 2013 150.09 150.35 149.39 149.65 3,129,377 -0.32(-0.21%)
Nov 29, 2013 150.26 150.63 149.85 149.97 2,200,106 -0.15(-0.10%)
Nov 27, 2013 149.92 150.21 149.73 150.12 4,094,574 +0.37(+0.25%)
Nov 26, 2013 149.79 150.19 149.51 149.75 2,319,691 +0.03(+0.02%)
Nov 25, 2013 150.12 150.14 149.50 149.72 2,559,740 -0.15(-0.10%)
Nov 22, 2013 149.17 149.87 149.00 149.87 3,184,105 +0.78(+0.52%)
Nov 21, 2013 148.37 149.22 148.24 149.09 2,130,522 +1.15(+0.77%)
Nov 20, 2013 148.67 149.09 147.52 147.95 4,648,891 -0.47(-0.32%)
Nov 19, 2013 148.62 149.07 148.13 148.42 2,185,929 -0.36(-0.24%)
Nov 18, 2013 149.48 149.59 148.38 148.78 3,123,160 -0.49(-0.33%)
Nov 15, 2013 148.82 149.28 148.64 149.28 2,000,098 +0.63(+0.43%)
Nov 14, 2013 147.97 148.70 147.73 148.64 3,076,409 +0.88(+0.60%)
Nov 13, 2013 145.94 147.85 145.94 147.76 2,974,096 +1.14(+0.78%)
Nov 12, 2013 146.67 146.98 146.17 146.62 2,754,985 -0.33(-0.22%)
Nov 11, 2013 146.81 147.12 146.62 146.95 2,233,492 +0.00(+0.00%)
Nov 08, 2013 144.97 146.95 144.91 146.95 5,747,143 +1.97(+1.36%)
Nov 07, 2013 147.12 147.22 144.84 144.98 9,987,370 -1.86(-1.26%)
Nov 06, 2013 146.74 147.10 146.31 146.84 3,075,709 +0.70(+0.48%)
Nov 05, 2013 145.98 146.48 145.50 146.13 3,344,721 -0.41(-0.28%)
Nov 04, 2013 146.45 146.60 145.98 146.55 3,510,327 +0.49(+0.34%)
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.