Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 179.69 179.99 178.56 178.66 4,646,820 -0.81(-0.45%)
Oct 29, 2015 179.08 179.85 178.95 179.47 3,958,489 -0.09(-0.05%)
Oct 28, 2015 177.93 179.59 177.24 179.57 5,286,117 +1.99(+1.12%)
Oct 27, 2015 177.19 177.91 176.87 177.57 4,962,013 -0.34(-0.19%)
Oct 26, 2015 178.18 178.21 177.55 177.92 3,871,465 -0.41(-0.23%)
Oct 23, 2015 178.16 178.71 177.31 178.33 4,999,474 +1.98(+1.12%)
Oct 22, 2015 174.47 176.61 174.31 176.34 4,886,314 +2.85(+1.65%)
Oct 21, 2015 175.03 175.21 173.30 173.49 6,012,262 -1.02(-0.58%)
Oct 20, 2015 174.39 175.18 174.09 174.51 2,855,305 -0.26(-0.15%)
Oct 19, 2015 174.05 174.78 173.73 174.76 4,633,605 +0.14(+0.08%)
Oct 16, 2015 174.30 174.69 173.53 174.63 4,304,674 +0.77(+0.44%)
Oct 15, 2015 172.01 173.89 171.57 173.86 3,529,716 +2.62(+1.53%)
Oct 14, 2015 172.05 172.63 170.99 171.23 2,956,056 -0.86(-0.50%)
Oct 13, 2015 172.43 173.73 171.93 172.10 4,494,535 -1.12(-0.65%)
Oct 12, 2015 173.10 173.38 172.67 173.22 2,491,058 +0.15(+0.09%)
Oct 09, 2015 173.17 173.51 172.40 173.06 3,860,863 +0.13(+0.07%)
Oct 08, 2015 170.91 173.21 170.67 172.93 6,956,546 +1.57(+0.92%)
Oct 07, 2015 170.97 171.72 169.72 171.36 5,821,318 +1.40(+0.82%)
Oct 06, 2015 170.43 170.99 169.29 169.96 5,207,332 -0.64(-0.38%)
Oct 05, 2015 168.82 170.79 168.73 170.60 5,619,549 +3.03(+1.81%)
Oct 02, 2015 163.06 167.57 162.54 167.57 5,461,754 +2.42(+1.46%)
Oct 01, 2015 165.06 165.40 163.13 165.15 7,031,905 +0.45(+0.28%)
Sep 30, 2015 163.65 164.84 162.80 164.70 9,266,383 +3.14(+1.94%)
Sep 29, 2015 161.78 163.04 160.65 161.56 10,533,170 +0.03(+0.02%)
Sep 28, 2015 164.81 164.90 161.28 161.53 13,855,760 -4.14(-2.50%)
Sep 25, 2015 167.34 167.58 164.84 165.67 8,469,087 -0.11(-0.07%)
Sep 24, 2015 165.15 166.23 163.76 165.78 8,055,239 -0.59(-0.36%)
Sep 23, 2015 166.80 167.28 165.80 166.38 5,561,157 -0.28(-0.17%)
Sep 22, 2015 166.56 167.12 165.51 166.66 5,866,960 -2.12(-1.26%)
Sep 21, 2015 168.81 169.86 167.77 168.78 5,774,502 +0.88(+0.53%)
Sep 18, 2015 168.28 169.77 167.56 167.90 7,040,134 +39.99(+31.26%)
Sep 17, 2015 128.55 128.76 127.40 127.91 556,443 -43.27(-25.28%)
Sep 16, 2015 169.91 171.33 169.64 171.18 6,273,278 +1.52(+0.90%)
Sep 15, 2015 168.13 170.11 167.62 169.66 5,507,663 +2.10(+1.25%)
Sep 14, 2015 168.33 168.41 167.05 167.56 3,031,590 -0.65(-0.39%)
Sep 11, 2015 166.95 168.24 166.29 168.21 3,991,503 +0.82(+0.49%)
Sep 10, 2015 166.31 168.59 166.05 167.39 5,770,896 +0.89(+0.54%)
Sep 09, 2015 170.35 170.50 166.12 166.50 8,977,620 -2.35(-1.39%)
Sep 08, 2015 167.48 168.92 166.84 168.85 7,607,870 +4.26(+2.59%)
Sep 04, 2015 164.89 164.59 164.59 164.59 8,515,331 -2.59(-1.55%)
Sep 03, 2015 167.77 169.30 166.65 167.18 10,672,344 +0.14(+0.09%)
Sep 02, 2015 166.39 167.08 164.48 167.04 10,544,506 +3.24(+1.98%)
Sep 01, 2015 165.12 166.48 163.03 163.80 14,603,946 -5.12(-3.03%)
Aug 31, 2015 169.43 170.22 168.43 168.92 8,608,446 -1.47(-0.86%)
Aug 28, 2015 169.69 170.82 169.21 170.39 6,850,963 -0.01(-0.01%)
Aug 27, 2015 168.49 170.45 166.87 170.40 11,435,475 +4.09(+2.46%)
Aug 26, 2015 164.23 166.48 161.03 166.31 15,817,478 +6.29(+3.93%)
Aug 25, 2015 167.01 167.38 159.81 160.02 10,465,006 -1.90(-1.18%)
Aug 24, 2015 160.21 167.39 125.11 161.92 15,515,291 -7.05(-4.17%)
Aug 21, 2015 172.53 173.48 168.87 168.97 17,626,984 -5.36(-3.08%)
Aug 20, 2015 176.60 177.11 174.33 174.33 9,869,046 -3.78(-2.12%)
Aug 19, 2015 178.80 179.56 177.29 178.11 6,231,988 -1.44(-0.80%)
Aug 18, 2015 179.80 180.13 179.30 179.56 2,306,855 -0.51(-0.28%)
Aug 17, 2015 178.43 180.07 177.97 180.07 2,839,136 +1.05(+0.59%)
Aug 14, 2015 178.22 179.12 178.07 179.01 2,367,084 +0.61(+0.34%)
Aug 13, 2015 178.48 179.16 177.87 178.40 3,115,775 -0.18(-0.10%)
Aug 12, 2015 177.07 178.81 175.61 178.58 4,813,728 +0.17(+0.10%)
Aug 11, 2015 178.67 179.08 177.64 178.41 3,268,865 -1.62(-0.90%)
Aug 10, 2015 178.95 180.12 178.95 180.03 2,557,116 +2.25(+1.27%)
Aug 07, 2015 177.99 178.11 176.89 177.78 4,185,061 -0.43(-0.24%)
Aug 06, 2015 179.77 179.91 177.54 178.21 3,529,663 -1.44(-0.80%)
Aug 05, 2015 179.96 180.67 179.33 179.66 3,318,066 +0.67(+0.37%)
Aug 04, 2015 179.33 179.75 178.54 178.99 3,584,921 -0.37(-0.21%)
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.