Skip to main content

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

525.48 -0.24 (-0.05%)
Streaming Delayed Price Updated: 9:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 163.96 164.10 161.79 161.79 5,631,888 -3.33(-2.02%)
Jul 30, 2014 165.68 165.89 164.44 165.12 2,869,824 +0.05(+0.03%)
Jul 29, 2014 166.13 166.33 165.07 165.07 2,576,872 -0.74(-0.45%)
Jul 28, 2014 165.78 166.05 164.82 165.81 2,615,189 +0.06(+0.03%)
Jul 25, 2014 166.08 166.19 165.41 165.75 2,995,060 -0.73(-0.44%)
Jul 24, 2014 166.69 166.87 166.38 166.49 2,320,032 -0.01(-0.00%)
Jul 23, 2014 166.38 166.69 166.09 166.49 3,356,663 +0.32(+0.20%)
Jul 22, 2014 166.01 166.44 165.87 166.17 2,313,312 +0.78(+0.47%)
Jul 21, 2014 165.23 165.56 164.67 165.39 3,259,330 -0.31(-0.19%)
Jul 18, 2014 164.58 165.90 164.50 165.69 3,079,718 +1.62(+0.98%)
Jul 17, 2014 165.46 166.06 163.83 164.08 4,912,036 -1.91(-1.15%)
Jul 16, 2014 166.05 166.18 165.50 165.99 13,474,278 +0.67(+0.40%)
Jul 15, 2014 165.75 166.04 164.61 165.32 3,962,965 -0.30(-0.18%)
Jul 14, 2014 165.67 165.86 165.51 165.62 2,101,057 +0.79(+0.48%)
Jul 11, 2014 164.50 164.92 164.13 164.83 3,671,742 +0.28(+0.17%)
Jul 10, 2014 163.67 165.03 163.53 164.54 3,592,608 -0.74(-0.45%)
Jul 09, 2014 164.92 165.38 164.58 165.29 5,934,396 +0.73(+0.45%)
Jul 08, 2014 165.25 165.32 164.10 164.55 6,453,055 -1.07(-0.64%)
Jul 07, 2014 165.84 165.96 165.34 165.62 3,473,998 -0.55(-0.33%)
Jul 03, 2014 165.80 166.17 166.17 166.17 1,647,041 +0.85(+0.51%)
Jul 02, 2014 165.15 165.52 165.09 165.32 3,151,185 +0.16(+0.10%)
Jul 01, 2014 164.48 165.66 164.42 165.16 15,614,447 +1.08(+0.66%)
Jun 30, 2014 164.09 164.44 163.91 164.08 2,609,725 -0.22(-0.13%)
Jun 27, 2014 163.42 164.29 163.37 164.29 4,954,249 +0.50(+0.30%)
Jun 26, 2014 163.97 164.00 162.74 163.80 1,791,499 -0.12(-0.07%)
Jun 25, 2014 162.85 164.10 162.85 163.91 5,620,840 +0.67(+0.41%)
Jun 24, 2014 163.93 164.72 163.03 163.25 3,670,459 -0.99(-0.60%)
Jun 23, 2014 164.28 164.34 163.90 164.23 2,621,020 +0.03(+0.02%)
Jun 20, 2014 164.32 164.36 164.06 164.20 4,694,435 +0.31(+0.19%)
Jun 19, 2014 163.89 164.02 163.35 163.89 2,347,574 +0.13(+0.08%)
Jun 18, 2014 162.54 163.82 162.18 163.76 4,606,639 +1.27(+0.78%)
Jun 17, 2014 161.84 162.65 161.70 162.49 2,067,817 +0.38(+0.24%)
Jun 16, 2014 161.76 162.42 161.56 162.11 1,631,309 +0.15(+0.09%)
Jun 13, 2014 161.77 162.09 161.26 161.96 3,381,286 +0.52(+0.32%)
Jun 12, 2014 162.40 162.53 161.10 161.44 4,478,940 -1.19(-0.73%)
Jun 11, 2014 162.57 162.77 162.25 162.63 2,138,216 -0.52(-0.32%)
Jun 10, 2014 162.96 163.21 162.62 163.16 3,077,586 +0.15(+0.09%)
Jun 06, 2014 162.57 163.03 162.50 163.01 2,385,852 +0.82(+0.51%)
Jun 05, 2014 161.34 162.38 160.78 162.19 3,238,360 +1.07(+0.66%)
Jun 04, 2014 160.55 161.25 160.39 161.12 2,776,540 +0.29(+0.18%)
Jun 03, 2014 160.53 160.92 160.39 160.82 1,839,070 -0.10(-0.06%)
Jun 02, 2014 160.97 160.99 160.14 160.93 2,625,200 +0.20(+0.12%)
May 30, 2014 160.33 160.83 160.19 160.73 3,849,298 +0.28(+0.18%)
May 29, 2014 160.02 160.49 159.61 160.44 2,758,736 +0.80(+0.50%)
May 28, 2014 159.77 160.01 159.39 159.64 2,945,059 -0.14(-0.09%)
May 27, 2014 159.39 159.81 159.28 159.78 3,797,024 +0.98(+0.62%)
May 23, 2014 158.29 158.80 158.80 158.80 2,911,199 +0.43(+0.27%)
May 22, 2014 157.78 158.44 157.53 158.37 5,138,970 +0.64(+0.41%)
May 21, 2014 156.90 157.82 156.85 157.73 2,354,480 +1.31(+0.84%)
May 20, 2014 157.34 157.37 156.02 156.42 14,781,887 -0.99(-0.63%)
May 19, 2014 156.55 157.57 156.41 157.41 2,284,136 +0.52(+0.33%)
May 16, 2014 156.39 156.90 155.75 156.89 2,652,430 +0.57(+0.37%)
May 15, 2014 157.39 157.42 155.54 156.31 4,171,682 -1.36(-0.86%)
May 14, 2014 158.33 158.35 157.48 157.68 2,400,728 -0.79(-0.50%)
May 13, 2014 158.50 158.84 158.29 158.46 3,523,497 +0.22(+0.14%)
May 12, 2014 157.45 158.37 157.45 158.25 3,512,248 +1.38(+0.88%)
May 09, 2014 156.56 156.86 155.84 156.86 2,959,310 +0.28(+0.18%)
May 08, 2014 156.54 157.67 156.06 156.58 2,937,115 -0.10(-0.06%)
May 07, 2014 156.33 156.78 155.16 156.68 4,392,586 +0.85(+0.55%)
May 06, 2014 156.82 156.92 155.76 155.83 1,845,727 -1.36(-0.87%)
May 05, 2014 156.07 157.26 155.68 157.19 2,957,251 +0.28(+0.18%)
May 02, 2014 157.05 157.75 156.64 156.90 2,554,511 -0.13(-0.08%)
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.