Skip to main content

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

575.59 +11.08 (+1.96%)
Streaming Delayed Price Updated: 1:43 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 147.53 149.43 147.47 148.46 7,442,651 -0.94(-0.63%)
Jan 30, 2014 149.05 149.85 148.58 149.40 4,568,284 +1.59(+1.08%)
Jan 29, 2014 148.02 148.81 147.41 147.81 9,574,869 -1.44(-0.97%)
Jan 28, 2014 148.49 149.42 148.45 149.25 5,919,273 +0.96(+0.65%)
Jan 27, 2014 149.26 149.61 147.62 148.29 10,352,998 -0.78(-0.52%)
Jan 24, 2014 151.34 151.40 149.07 149.07 14,770,738 -3.29(-2.16%)
Jan 23, 2014 152.85 152.85 151.54 152.35 5,184,515 -1.26(-0.82%)
Jan 22, 2014 153.79 153.82 153.28 153.62 5,350,318 +0.11(+0.07%)
Jan 21, 2014 153.94 154.00 152.57 153.51 3,961,277 +0.42(+0.28%)
Jan 17, 2014 153.46 153.09 153.09 153.09 4,418,997 -0.59(-0.38%)
Jan 16, 2014 153.62 153.76 153.22 153.67 8,082,614 -0.26(-0.17%)
Jan 15, 2014 153.07 154.14 153.37 153.94 4,065,458 +0.87(+0.57%)
Jan 14, 2014 151.92 153.17 151.65 153.07 6,555,939 +1.62(+1.07%)
Jan 13, 2014 153.09 153.51 151.15 151.45 5,850,495 -2.03(-1.32%)
Jan 10, 2014 153.33 153.54 152.54 153.48 4,025,142 +0.40(+0.26%)
Jan 09, 2014 153.46 153.47 152.36 153.09 4,106,706 +0.08(+0.05%)
Jan 08, 2014 152.90 153.21 152.44 153.01 7,725,068 +0.08(+0.05%)
Jan 07, 2014 152.62 153.18 152.50 152.93 3,176,137 +0.94(+0.62%)
Jan 06, 2014 152.91 152.99 151.76 151.99 4,173,371 -0.41(-0.27%)
Jan 03, 2014 152.71 153.03 152.22 152.41 7,031,282 -0.07(-0.04%)
Jan 02, 2014 153.32 153.41 152.10 152.47 8,115,207 -1.36(-0.88%)
Dec 31, 2013 153.47 153.83 153.83 153.83 5,518,316 +0.64(+0.42%)
Dec 30, 2013 153.25 153.36 153.01 153.19 4,369,089 -0.07(-0.05%)
Dec 27, 2013 153.50 153.53 153.08 153.27 4,553,346 -0.03(-0.02%)
Dec 26, 2013 152.83 153.32 152.80 153.30 5,903,751 +0.74(+0.48%)
Dec 24, 2013 152.16 152.56 152.12 152.56 4,258,158 +0.44(+0.29%)
Dec 23, 2013 152.09 152.24 151.75 152.12 8,635,648 +0.84(+0.56%)
Dec 20, 2013 150.59 151.68 150.56 151.28 7,754,301 +0.80(+0.53%)
Dec 19, 2013 150.20 150.61 149.80 150.48 4,401,663 -0.09(-0.06%)
Dec 18, 2013 148.31 150.64 146.90 150.57 9,595,509 +2.56(+1.73%)
Dec 17, 2013 148.68 148.71 147.74 148.01 4,303,020 -0.50(-0.34%)
Dec 16, 2013 148.38 149.04 148.30 148.51 4,452,234 +0.88(+0.60%)
Dec 13, 2013 147.95 148.08 147.36 147.63 3,070,277 -0.06(-0.04%)
Dec 12, 2013 148.06 148.25 147.34 147.69 4,730,007 -0.45(-0.31%)
Dec 11, 2013 149.92 149.92 147.96 148.14 5,326,256 -1.74(-1.16%)
Dec 10, 2013 150.03 150.33 149.74 149.88 3,118,890 -0.46(-0.31%)
Dec 09, 2013 150.41 150.59 150.18 150.34 5,539,246 +0.33(+0.22%)
Dec 06, 2013 149.76 150.12 149.33 150.01 6,162,470 +1.65(+1.11%)
Dec 05, 2013 148.70 148.97 148.20 148.36 4,677,432 -0.56(-0.38%)
Dec 04, 2013 148.44 149.59 147.82 148.92 3,245,622 -0.17(-0.12%)
Dec 03, 2013 149.18 149.66 148.52 149.09 4,728,957 -0.57(-0.38%)
Dec 02, 2013 150.11 150.37 149.41 149.66 3,129,013 -0.32(-0.21%)
Nov 29, 2013 150.28 150.65 149.87 149.99 2,199,851 -0.15(-0.10%)
Nov 27, 2013 149.94 150.22 149.75 150.13 4,094,098 +0.37(+0.25%)
Nov 26, 2013 149.81 150.21 149.53 149.76 2,319,421 +0.02(+0.02%)
Nov 25, 2013 150.13 150.16 149.51 149.74 2,559,442 -0.15(-0.10%)
Nov 22, 2013 149.19 149.89 149.01 149.89 3,183,735 +0.78(+0.52%)
Nov 21, 2013 148.39 149.24 148.25 149.11 2,130,274 +1.15(+0.77%)
Nov 20, 2013 148.69 149.11 147.54 147.97 4,648,351 -0.47(-0.32%)
Nov 19, 2013 148.64 149.09 148.15 148.44 2,185,674 -0.36(-0.24%)
Nov 18, 2013 149.50 149.61 148.39 148.80 3,122,797 -0.50(-0.33%)
Nov 15, 2013 148.84 149.29 148.66 149.29 1,999,865 +0.64(+0.43%)
Nov 14, 2013 147.99 148.72 147.75 148.66 3,076,051 +0.88(+0.60%)
Nov 13, 2013 145.95 147.87 145.95 147.78 2,973,751 +1.14(+0.78%)
Nov 12, 2013 146.69 147.00 146.19 146.64 2,754,665 -0.33(-0.22%)
Nov 11, 2013 146.83 147.14 146.64 146.97 2,233,233 +0.00(+0.00%)
Nov 08, 2013 144.98 146.97 144.93 146.97 5,746,475 +1.97(+1.36%)
Nov 07, 2013 147.13 147.24 144.86 145.00 9,986,209 -1.86(-1.26%)
Nov 06, 2013 146.75 147.12 146.32 146.85 3,075,351 +0.70(+0.48%)
Nov 05, 2013 146.00 146.50 145.52 146.15 3,344,332 -0.41(-0.28%)
Nov 04, 2013 146.47 146.61 146.00 146.56 3,509,919 +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.