Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 160.35 160.85 160.21 160.75 3,848,850 +0.28(+0.18%)
May 29, 2014 160.04 160.50 159.62 160.46 2,758,415 +0.81(+0.50%)
May 28, 2014 159.79 160.03 159.41 159.66 2,944,717 -0.14(-0.09%)
May 27, 2014 159.41 159.82 159.30 159.80 3,796,583 +0.98(+0.62%)
May 23, 2014 158.31 158.82 158.82 158.82 2,910,861 +0.43(+0.27%)
May 22, 2014 157.80 158.46 157.55 158.39 5,138,372 +0.64(+0.41%)
May 21, 2014 156.91 157.84 156.87 157.75 2,354,207 +1.31(+0.84%)
May 20, 2014 157.36 157.39 156.03 156.44 14,780,169 -0.99(-0.63%)
May 19, 2014 156.57 157.59 156.43 157.43 2,283,871 +0.52(+0.33%)
May 16, 2014 156.41 156.92 155.77 156.91 2,652,122 +0.57(+0.37%)
May 15, 2014 157.41 157.44 155.55 156.33 4,171,197 -1.36(-0.86%)
May 14, 2014 158.35 158.37 157.49 157.69 2,400,449 -0.79(-0.50%)
May 13, 2014 158.52 158.85 158.31 158.48 3,523,087 +0.22(+0.14%)
May 12, 2014 157.47 158.39 157.47 158.27 3,511,839 +1.38(+0.88%)
May 09, 2014 156.57 156.88 155.86 156.88 2,958,966 +0.28(+0.18%)
May 08, 2014 156.56 157.69 156.07 156.60 2,936,773 -0.10(-0.06%)
May 07, 2014 156.35 156.80 155.17 156.70 4,392,075 +0.85(+0.55%)
May 06, 2014 156.84 156.94 155.78 155.84 1,845,512 -1.36(-0.87%)
May 05, 2014 156.09 157.28 155.69 157.20 2,956,908 +0.28(+0.18%)
May 02, 2014 157.07 157.77 156.66 156.92 2,554,214 -0.13(-0.08%)
May 01, 2014 157.02 157.53 156.61 157.06 2,370,539 -0.10(-0.06%)
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%)
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.