Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 177.04 177.76 176.29 176.35 4,018,363 -1.52(-0.85%)
Mar 30, 2015 176.79 178.18 176.79 177.87 3,899,467 +2.14(+1.22%)
Mar 27, 2015 175.25 175.93 175.04 175.73 2,602,803 +0.36(+0.20%)
Mar 26, 2015 175.09 176.27 174.37 175.37 4,929,217 -0.43(-0.25%)
Mar 25, 2015 178.59 178.84 175.74 175.81 4,792,595 -2.53(-1.42%)
Mar 24, 2015 179.22 179.73 178.32 178.33 5,001,669 -1.12(-0.63%)
Mar 23, 2015 179.76 180.33 179.41 179.46 2,828,089 -0.30(-0.16%)
Mar 20, 2015 179.14 180.26 179.07 179.75 3,764,798 +1.57(+0.88%)
Mar 19, 2015 178.57 178.85 177.78 178.18 4,339,417 -0.77(-0.43%)
Mar 18, 2015 176.39 179.68 175.72 178.95 6,634,004 +2.09(+1.18%)
Mar 17, 2015 176.68 177.25 176.04 176.86 3,826,933 -0.60(-0.34%)
Mar 16, 2015 175.80 177.47 175.78 177.46 3,783,775 +2.42(+1.38%)
Mar 13, 2015 175.83 175.99 173.98 175.04 4,882,750 -1.08(-0.61%)
Mar 12, 2015 174.56 176.19 174.50 176.12 5,301,864 +2.17(+1.25%)
Mar 11, 2015 174.59 174.75 173.82 173.95 3,474,335 -0.37(-0.21%)
Mar 10, 2015 175.80 175.85 174.31 174.32 4,797,306 -2.89(-1.63%)
Mar 09, 2015 176.65 177.55 176.59 177.22 3,054,216 +0.73(+0.42%)
Mar 06, 2015 178.11 178.54 176.13 176.48 7,637,819 -2.49(-1.39%)
Mar 05, 2015 179.13 179.27 178.49 178.98 3,477,999 +0.19(+0.10%)
Mar 04, 2015 178.96 179.01 178.00 178.79 5,678,708 -0.75(-0.42%)
Mar 03, 2015 179.85 179.94 178.96 179.54 3,713,028 -0.81(-0.45%)
Mar 02, 2015 179.26 180.35 179.25 180.35 9,844,701 +1.14(+0.64%)
Feb 27, 2015 179.69 179.95 179.16 179.21 4,656,527 -0.59(-0.33%)
Feb 26, 2015 179.93 180.04 179.17 179.80 5,269,644 -0.20(-0.11%)
Feb 25, 2015 180.01 180.50 179.65 180.01 2,446,486 -0.13(-0.07%)
Feb 24, 2015 179.56 180.34 179.26 180.14 2,658,212 +0.54(+0.30%)
Feb 23, 2015 179.41 179.63 179.01 179.60 3,114,900 -0.06(-0.03%)
Feb 20, 2015 178.14 179.71 177.54 179.66 5,463,010 +1.09(+0.61%)
Feb 19, 2015 178.12 178.95 177.95 178.57 2,587,457 -0.14(-0.08%)
Feb 18, 2015 178.30 178.78 178.04 178.71 2,535,270 -0.03(-0.02%)
Feb 17, 2015 178.10 178.87 177.84 178.75 2,671,449 +0.32(+0.18%)
Feb 13, 2015 177.78 178.43 178.43 178.43 3,670,084 +0.80(+0.45%)
Feb 12, 2015 176.82 177.73 176.63 177.62 5,560,177 +1.64(+0.93%)
Feb 11, 2015 175.72 176.41 175.04 175.99 8,472,125 +0.08(+0.05%)
Feb 10, 2015 175.09 176.14 174.19 175.90 3,420,347 +1.88(+1.08%)
Feb 09, 2015 174.15 174.89 173.61 174.02 7,300,882 -0.75(-0.43%)
Feb 06, 2015 175.67 176.26 174.31 174.77 4,552,833 -0.57(-0.32%)
Feb 05, 2015 174.24 175.44 174.16 175.34 8,323,893 +1.82(+1.05%)
Feb 04, 2015 173.45 174.66 173.09 173.52 7,278,608 -0.62(-0.35%)
Feb 03, 2015 172.63 174.21 172.28 174.14 4,282,763 +2.44(+1.42%)
Feb 02, 2015 170.15 171.80 168.28 171.70 5,370,132 +2.06(+1.21%)
Jan 30, 2015 170.58 171.92 169.36 169.63 11,457,044 -2.18(-1.27%)
Jan 29, 2015 170.36 172.04 168.97 171.81 8,662,872 +1.63(+0.96%)
Jan 28, 2015 173.66 173.73 170.02 170.18 7,747,502 -2.23(-1.29%)
Jan 27, 2015 172.65 173.59 172.14 172.41 6,925,782 -2.35(-1.34%)
Jan 26, 2015 174.12 174.82 173.37 174.76 3,949,981 +0.47(+0.27%)
Jan 23, 2015 174.98 175.27 174.17 174.30 5,707,467 -0.94(-0.54%)
Jan 22, 2015 173.50 175.41 172.08 175.24 5,737,674 +2.53(+1.47%)
Jan 21, 2015 171.37 173.18 170.90 172.70 6,339,893 +0.84(+0.49%)
Jan 20, 2015 172.10 172.38 170.24 171.86 4,297,428 +0.42(+0.25%)
Jan 16, 2015 169.05 171.63 168.85 171.43 5,898,987 +2.17(+1.28%)
Jan 15, 2015 171.46 171.79 169.14 169.26 10,332,552 -1.60(-0.94%)
Jan 14, 2015 169.79 171.00 168.88 170.87 9,491,780 -1.04(-0.60%)
Jan 13, 2015 173.60 174.74 170.55 171.91 10,028,961 -0.45(-0.26%)
Jan 12, 2015 173.84 173.99 171.73 172.35 4,146,375 -1.32(-0.76%)
Jan 09, 2015 175.52 175.53 173.08 173.67 5,204,311 -1.48(-0.84%)
Jan 08, 2015 173.50 175.31 173.49 175.15 5,545,450 +3.07(+1.79%)
Jan 07, 2015 171.30 172.40 170.84 172.08 4,219,116 +2.10(+1.24%)
Jan 06, 2015 171.87 172.38 169.11 169.97 9,496,543 -1.55(-0.90%)
Jan 05, 2015 173.65 173.79 171.23 171.52 11,346,788 -3.06(-1.76%)
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.