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 (%)
Dec 31, 2015 177.41 176.25 176.25 176.25 7,242,320 -1.81(-1.01%)
Dec 30, 2015 179.06 179.13 177.90 178.06 6,056,713 -1.32(-0.74%)
Dec 29, 2015 178.57 179.63 178.52 179.38 5,452,067 +2.03(+1.15%)
Dec 28, 2015 177.14 177.45 176.33 177.35 4,317,325 -0.42(-0.24%)
Dec 24, 2015 177.91 177.78 177.78 177.78 2,623,192 -0.36(-0.20%)
Dec 23, 2015 176.98 178.16 176.86 178.14 6,201,585 +2.21(+1.26%)
Dec 22, 2015 175.23 176.25 174.27 175.93 5,352,150 +1.62(+0.93%)
Dec 21, 2015 174.20 174.54 173.00 174.31 4,334,864 +1.49(+0.86%)
Dec 18, 2015 175.31 175.40 172.93 172.82 8,249,753 -3.30(-1.87%)
Dec 17, 2015 179.12 179.20 176.05 176.12 7,683,681 -2.64(-1.48%)
Dec 16, 2015 177.44 179.11 175.99 178.76 6,610,174 +2.55(+1.45%)
Dec 15, 2015 175.94 177.12 175.79 176.22 5,539,717 +1.72(+0.98%)
Dec 14, 2015 173.68 174.49 171.87 174.50 9,518,428 +1.10(+0.64%)
Dec 11, 2015 174.85 175.37 173.17 173.40 9,464,786 -3.52(-1.99%)
Dec 10, 2015 176.57 178.26 176.31 176.92 7,249,431 +0.44(+0.25%)
Dec 09, 2015 177.23 179.34 175.51 176.47 6,706,983 -1.40(-0.79%)
Dec 08, 2015 177.48 178.79 176.86 177.87 8,266,930 -1.17(-0.65%)
Dec 07, 2015 179.81 179.86 178.08 179.04 6,874,340 -1.11(-0.62%)
Dec 04, 2015 177.12 180.47 176.99 180.16 7,828,258 +3.45(+1.95%)
Dec 03, 2015 179.50 179.76 175.98 176.70 6,922,039 -2.55(-1.42%)
Dec 02, 2015 181.04 181.35 178.97 179.25 4,501,213 -1.87(-1.03%)
Dec 01, 2015 180.02 181.21 179.74 181.12 4,902,889 +1.76(+0.98%)
Nov 30, 2015 180.33 180.40 179.26 179.36 6,183,063 -0.72(-0.40%)
Nov 27, 2015 179.99 180.32 179.52 180.08 1,243,140 +0.15(+0.09%)
Nov 25, 2015 180.10 179.93 179.93 179.93 2,207,974 +0.01(+0.00%)
Nov 24, 2015 178.58 180.34 178.28 179.92 3,770,078 +0.26(+0.14%)
Nov 23, 2015 179.88 180.47 179.22 179.66 2,725,367 -0.34(-0.19%)
Nov 20, 2015 180.04 180.60 179.52 180.00 5,866,953 +0.81(+0.45%)
Nov 19, 2015 179.29 179.68 178.96 179.19 3,942,078 -0.17(-0.10%)
Nov 18, 2015 177.08 179.55 177.05 179.36 5,501,345 +2.84(+1.61%)
Nov 17, 2015 177.03 177.93 176.09 176.52 9,440,226 -0.23(-0.13%)
Nov 16, 2015 173.84 176.75 173.75 176.75 5,515,523 +2.69(+1.55%)
Nov 13, 2015 175.59 175.90 173.98 174.06 8,034,493 -1.97(-1.12%)
Nov 12, 2015 177.46 177.95 176.03 176.03 5,030,418 -2.51(-1.41%)
Nov 11, 2015 179.54 179.57 178.48 178.54 2,392,246 -0.69(-0.39%)
Nov 10, 2015 178.35 179.28 178.07 179.23 4,153,880 +0.44(+0.24%)
Nov 09, 2015 179.88 180.00 177.87 178.80 4,152,308 -1.74(-0.96%)
Nov 06, 2015 180.27 180.76 179.18 180.53 3,724,064 -0.07(-0.04%)
Nov 05, 2015 180.88 181.35 179.71 180.60 3,190,583 -0.22(-0.12%)
Nov 04, 2015 181.62 181.77 180.28 180.82 3,926,245 -0.47(-0.26%)
Nov 03, 2015 180.45 181.93 180.25 181.29 3,601,617 +0.45(+0.25%)
Nov 02, 2015 179.06 181.02 178.93 180.84 5,028,444 +2.18(+1.22%)
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%)
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.