Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

501.88 -1.16 (-0.23%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2014 154.29 155.42 153.68 154.64 7,002,219 +0.33(+0.21%)
Feb 27, 2014 153.28 154.34 153.11 154.31 2,889,617 +0.82(+0.53%)
Feb 26, 2014 153.73 154.11 153.07 153.50 5,104,228 +0.00(+0.00%)
Feb 25, 2014 153.65 154.11 153.00 153.50 4,256,795 +0.08(+0.05%)
Feb 24, 2014 153.07 154.58 152.78 153.42 3,752,588 +0.64(+0.42%)
Feb 21, 2014 153.20 153.53 152.63 152.78 3,115,891 -0.08(-0.05%)
Feb 20, 2014 152.18 153.23 151.65 152.86 3,811,772 +0.86(+0.57%)
Feb 19, 2014 152.59 153.59 151.85 152.00 3,749,541 -1.02(-0.66%)
Feb 18, 2014 152.93 153.20 152.51 153.02 3,651,316 +0.23(+0.15%)
Feb 14, 2014 151.83 152.78 152.78 152.78 4,146,165 +0.81(+0.53%)
Feb 13, 2014 150.16 152.12 150.16 151.98 6,182,267 +0.73(+0.49%)
Feb 12, 2014 151.31 151.80 150.89 151.24 6,542,253 +0.12(+0.08%)
Feb 11, 2014 149.62 151.48 149.53 151.12 5,611,961 +1.65(+1.10%)
Feb 10, 2014 149.20 149.51 148.81 149.47 5,165,626 +0.21(+0.14%)
Feb 07, 2014 148.06 149.34 147.58 149.26 7,721,727 +1.92(+1.31%)
Feb 06, 2014 145.78 147.35 145.78 147.34 6,356,430 +1.94(+1.33%)
Feb 05, 2014 145.11 145.77 144.22 145.40 5,698,628 -0.19(-0.13%)
Feb 04, 2014 145.25 145.99 144.75 145.59 6,928,967 +0.99(+0.69%)
Feb 03, 2014 147.73 148.08 144.32 144.60 46,941,188 -3.30(-2.23%)
Jan 31, 2014 146.97 148.86 146.91 147.90 7,470,987 -0.93(-0.63%)
Jan 30, 2014 148.48 149.28 148.01 148.83 4,585,677 +1.58(+1.08%)
Jan 29, 2014 147.46 148.24 146.85 147.25 9,611,323 -1.44(-0.97%)
Jan 28, 2014 147.92 148.85 147.89 148.68 5,941,810 +0.96(+0.65%)
Jan 27, 2014 148.69 149.04 147.06 147.72 10,392,415 -0.78(-0.52%)
Jan 24, 2014 150.77 150.83 148.50 148.50 14,826,975 -3.28(-2.16%)
Jan 23, 2014 152.27 152.27 150.97 151.78 5,204,254 -1.25(-0.82%)
Jan 22, 2014 153.21 153.24 152.70 153.03 5,370,688 +0.11(+0.07%)
Jan 21, 2014 153.35 153.41 151.99 152.93 3,976,359 +0.42(+0.28%)
Jan 17, 2014 152.88 152.50 152.50 152.50 4,435,822 -0.59(-0.38%)
Jan 16, 2014 153.03 153.18 152.64 153.09 8,113,387 -0.26(-0.17%)
Jan 15, 2014 152.49 153.55 152.78 153.35 4,080,936 +0.87(+0.57%)
Jan 14, 2014 151.34 152.59 151.08 152.49 6,580,899 +1.61(+1.07%)
Jan 13, 2014 152.51 152.93 150.58 150.88 5,872,769 -2.02(-1.32%)
Jan 10, 2014 152.75 152.96 151.96 152.90 4,040,467 +0.40(+0.26%)
Jan 09, 2014 152.88 152.88 151.79 152.50 4,122,341 +0.07(+0.05%)
Jan 08, 2014 152.32 152.63 151.86 152.43 7,754,479 +0.08(+0.05%)
Jan 07, 2014 152.04 152.59 151.92 152.35 3,188,230 +0.93(+0.62%)
Jan 06, 2014 152.33 152.41 151.18 151.41 4,189,260 -0.41(-0.27%)
Jan 03, 2014 152.13 152.45 151.64 151.83 7,058,052 -0.07(-0.04%)
Jan 02, 2014 152.74 152.83 151.52 151.89 8,146,104 -1.35(-0.88%)
Dec 31, 2013 152.88 153.25 153.25 153.25 5,539,326 +0.64(+0.42%)
Dec 30, 2013 152.67 152.78 152.43 152.61 4,385,724 -0.08(-0.05%)
Dec 27, 2013 152.92 152.95 152.50 152.69 4,570,682 -0.03(-0.02%)
Dec 26, 2013 152.25 152.74 152.22 152.72 5,926,228 +0.73(+0.48%)
Dec 24, 2013 151.59 151.98 151.55 151.98 4,274,370 +0.44(+0.29%)
Dec 23, 2013 151.51 151.66 151.18 151.55 8,668,526 +0.84(+0.56%)
Dec 20, 2013 150.02 151.11 149.99 150.71 7,783,809 +0.80(+0.53%)
Dec 19, 2013 149.63 150.04 149.24 149.91 4,418,413 -0.09(-0.06%)
Dec 18, 2013 147.75 150.06 146.34 150.00 9,632,023 +2.55(+1.73%)
Dec 17, 2013 148.12 148.14 147.18 147.45 4,319,395 -0.50(-0.34%)
Dec 16, 2013 147.81 148.47 147.74 147.95 4,469,176 +0.88(+0.60%)
Dec 13, 2013 147.39 147.52 146.81 147.07 3,081,960 -0.06(-0.04%)
Dec 12, 2013 147.50 147.68 146.78 147.12 4,748,006 -0.45(-0.31%)
Dec 11, 2013 149.35 149.35 147.40 147.58 5,346,524 -1.73(-1.16%)
Dec 10, 2013 149.47 149.76 149.17 149.31 3,130,759 -0.46(-0.31%)
Dec 09, 2013 149.84 150.02 149.60 149.77 5,560,324 +0.33(+0.22%)
Dec 06, 2013 149.19 149.55 148.77 149.44 6,185,920 +1.64(+1.11%)
Dec 05, 2013 148.13 148.41 147.63 147.80 4,695,231 -0.56(-0.38%)
Dec 04, 2013 147.88 149.02 147.26 148.36 3,257,973 -0.17(-0.12%)
Dec 03, 2013 148.61 149.10 147.96 148.53 4,746,953 -0.57(-0.38%)
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.