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 (%)
Aug 29, 2014 168.08 168.21 168.21 168.21 1,797,241 +0.45(+0.27%)
Aug 28, 2014 167.32 167.88 167.15 167.76 2,864,919 -0.16(-0.09%)
Aug 27, 2014 168.01 168.14 167.63 167.92 2,359,324 -0.03(-0.02%)
Aug 26, 2014 167.94 168.35 167.88 167.95 2,712,204 +0.12(+0.07%)
Aug 25, 2014 167.74 168.08 167.56 167.83 2,374,783 +0.87(+0.52%)
Aug 22, 2014 167.14 167.38 166.73 166.96 2,734,998 -0.24(-0.14%)
Aug 21, 2014 166.89 167.47 166.83 167.20 2,686,293 +0.43(+0.25%)
Aug 20, 2014 166.07 166.95 166.07 166.78 2,389,167 +0.44(+0.27%)
Aug 19, 2014 165.82 166.44 165.69 166.34 4,530,262 +0.91(+0.55%)
Aug 18, 2014 165.00 165.52 164.90 165.43 10,566,686 +1.33(+0.81%)
Aug 15, 2014 164.70 164.85 162.94 164.10 5,823,840 +0.06(+0.04%)
Aug 14, 2014 163.58 164.08 163.45 164.04 2,507,587 +0.70(+0.43%)
Aug 13, 2014 162.83 163.50 162.60 163.34 2,384,163 +1.09(+0.67%)
Aug 12, 2014 162.27 162.73 161.75 162.25 3,008,496 -0.23(-0.14%)
Aug 11, 2014 162.60 163.18 162.38 162.48 3,738,481 +0.51(+0.31%)
Aug 08, 2014 160.48 161.76 160.06 161.97 3,665,872 +1.85(+1.15%)
Aug 07, 2014 161.71 161.86 159.73 160.12 3,509,807 -0.85(-0.53%)
Aug 06, 2014 160.21 161.67 160.16 160.97 2,300,807 +0.06(+0.04%)
Aug 05, 2014 161.86 162.28 160.37 160.91 4,016,282 -1.60(-0.98%)
Aug 04, 2014 161.68 162.85 160.98 162.51 2,023,653 +1.15(+0.71%)
Aug 01, 2014 161.43 162.40 160.59 161.36 15,333,696 -0.42(-0.26%)
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%)
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.