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 )

503.04 -2.94 (-0.58%)
Official Closing Price Updated: 8:00 PM EDT, Apr 17, 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 (%)
Apr 30, 2014 156.36 157.23 156.15 157.15 2,670,725 +0.56(+0.35%)
Apr 29, 2014 156.37 156.85 156.05 156.60 2,404,452 +0.66(+0.43%)
Apr 28, 2014 156.04 156.55 154.31 155.94 3,950,237 +0.51(+0.33%)
Apr 25, 2014 156.18 156.25 155.06 155.42 2,664,732 -1.30(-0.83%)
Apr 24, 2014 157.15 157.16 155.94 156.72 2,514,165 +0.33(+0.21%)
Apr 23, 2014 156.67 156.75 156.25 156.39 2,385,011 -0.32(-0.21%)
Apr 22, 2014 156.19 157.16 156.11 156.72 3,734,646 +0.66(+0.42%)
Apr 21, 2014 155.53 156.07 155.35 156.06 2,921,448 +0.56(+0.36%)
Apr 17, 2014 155.07 155.50 155.50 155.50 2,696,903 +0.24(+0.15%)
Apr 16, 2014 154.70 155.27 154.04 155.26 2,304,788 +1.57(+1.02%)
Apr 15, 2014 152.89 153.75 151.41 153.69 4,661,166 +1.10(+0.72%)
Apr 14, 2014 152.59 152.95 151.36 152.59 4,901,803 +1.19(+0.78%)
Apr 11, 2014 151.94 152.84 151.24 151.40 5,063,445 -1.35(-0.89%)
Apr 10, 2014 156.07 156.13 152.60 152.75 7,025,480 -3.32(-2.13%)
Apr 09, 2014 154.83 156.11 154.38 156.08 3,642,551 +1.66(+1.07%)
Apr 08, 2014 153.69 154.65 153.16 154.42 4,423,550 +0.69(+0.45%)
Apr 07, 2014 155.09 155.38 153.46 153.73 6,614,147 -1.78(-1.15%)
Apr 04, 2014 158.18 158.24 155.25 155.51 4,614,124 -1.86(-1.19%)
Apr 03, 2014 157.87 157.88 156.87 157.38 2,971,876 -0.15(-0.10%)
Apr 02, 2014 157.25 157.75 156.94 157.53 4,404,097 +0.51(+0.32%)
Apr 01, 2014 156.49 157.12 156.37 157.02 3,569,099 +1.03(+0.66%)
Mar 31, 2014 155.67 156.23 155.54 155.99 7,352,294 +1.31(+0.85%)
Mar 28, 2014 154.44 155.50 154.33 154.68 4,423,481 +0.66(+0.43%)
Mar 27, 2014 154.10 154.59 153.41 154.03 5,140,736 -0.27(-0.17%)
Mar 26, 2014 156.01 156.25 154.28 154.29 6,051,117 -1.16(-0.75%)
Mar 25, 2014 155.45 155.93 154.55 155.46 4,510,023 +0.76(+0.49%)
Mar 24, 2014 155.83 156.03 154.01 154.69 6,214,347 -0.65(-0.42%)
Mar 21, 2014 156.57 156.94 155.18 155.34 4,870,044 -0.59(-0.38%)
Mar 20, 2014 154.67 156.03 154.40 155.93 4,181,061 +0.91(+0.59%)
Mar 19, 2014 155.90 156.08 154.05 155.02 7,326,182 -0.86(-0.55%)
Mar 18, 2014 155.06 156.05 154.88 155.88 3,892,713 +1.14(+0.74%)
Mar 17, 2014 154.10 155.10 154.06 154.74 4,155,801 +1.40(+0.91%)
Mar 14, 2014 153.44 154.27 153.16 153.34 5,710,531 -0.42(-0.27%)
Mar 13, 2014 156.00 156.10 153.35 153.76 5,960,311 -1.76(-1.13%)
Mar 12, 2014 154.73 155.57 154.38 155.52 2,968,228 +0.02(+0.01%)
Mar 11, 2014 156.50 156.71 155.13 155.50 4,747,876 -0.78(-0.50%)
Mar 10, 2014 156.07 156.31 155.36 156.28 2,329,148 -0.07(-0.04%)
Mar 07, 2014 156.86 156.92 155.67 156.34 6,132,604 +0.10(+0.06%)
Mar 06, 2014 156.31 156.63 156.04 156.24 5,958,199 +0.44(+0.29%)
Mar 05, 2014 155.91 156.17 155.68 155.80 6,538,916 -0.07(-0.04%)
Mar 04, 2014 155.10 156.12 155.10 155.86 27,276,332 +2.25(+1.47%)
Mar 03, 2014 153.36 154.00 152.59 153.61 7,519,532 -1.03(-0.67%)
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%)
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.