Skip to main content

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

525.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 178.98 179.25 178.46 178.51 4,674,804 -0.59(-0.33%)
Feb 26, 2015 179.23 179.34 178.47 179.10 5,290,329 -0.20(-0.11%)
Feb 25, 2015 179.31 179.80 178.95 179.30 2,456,089 -0.14(-0.08%)
Feb 24, 2015 178.86 179.64 178.56 179.44 2,668,646 +0.54(+0.30%)
Feb 23, 2015 178.71 178.93 178.31 178.90 3,127,127 -0.06(-0.03%)
Feb 20, 2015 177.44 179.01 176.85 178.96 5,484,453 +1.08(+0.61%)
Feb 19, 2015 177.43 178.25 177.26 177.87 2,597,613 -0.14(-0.08%)
Feb 18, 2015 177.60 178.08 177.34 178.01 2,545,221 -0.03(-0.02%)
Feb 17, 2015 177.40 178.17 177.15 178.05 2,681,935 +0.32(+0.18%)
Feb 13, 2015 177.08 177.73 177.73 177.73 3,684,490 +0.80(+0.45%)
Feb 12, 2015 176.13 177.03 175.94 176.93 5,582,002 +1.63(+0.93%)
Feb 11, 2015 175.03 175.72 174.36 175.30 8,505,379 +0.08(+0.05%)
Feb 10, 2015 174.41 175.45 173.51 175.21 3,433,773 +1.88(+1.08%)
Feb 09, 2015 173.46 174.20 172.93 173.34 7,329,540 -0.75(-0.43%)
Feb 06, 2015 174.99 175.58 173.62 174.09 4,570,703 -0.56(-0.32%)
Feb 05, 2015 173.56 174.75 173.48 174.65 8,356,565 +1.81(+1.05%)
Feb 04, 2015 172.77 173.98 172.41 172.84 7,307,178 -0.61(-0.35%)
Feb 03, 2015 171.96 173.53 171.60 173.46 4,299,573 +2.43(+1.42%)
Feb 02, 2015 169.49 171.13 167.63 171.03 5,391,210 +2.05(+1.21%)
Jan 30, 2015 169.91 171.25 168.69 168.97 11,502,014 -2.17(-1.27%)
Jan 29, 2015 169.70 171.37 168.31 171.14 8,696,875 +1.62(+0.96%)
Jan 28, 2015 172.98 173.05 169.36 169.52 7,777,912 -2.22(-1.29%)
Jan 27, 2015 171.97 172.91 171.47 171.74 6,952,966 -2.34(-1.34%)
Jan 26, 2015 173.44 174.14 172.69 174.08 3,965,486 +0.46(+0.27%)
Jan 23, 2015 174.30 174.58 173.49 173.62 5,729,870 -0.93(-0.53%)
Jan 22, 2015 172.82 174.73 171.40 174.55 5,760,196 +2.52(+1.47%)
Jan 21, 2015 170.70 172.50 170.23 172.03 6,364,778 +0.84(+0.49%)
Jan 20, 2015 171.43 171.71 169.58 171.19 4,314,296 +0.42(+0.25%)
Jan 16, 2015 168.39 170.96 168.19 170.76 5,922,141 +2.16(+1.28%)
Jan 15, 2015 170.79 171.12 168.48 168.60 10,373,109 -1.60(-0.94%)
Jan 14, 2015 169.12 170.34 168.22 170.20 9,529,037 -1.04(-0.60%)
Jan 13, 2015 172.92 174.05 169.88 171.24 10,068,326 -0.45(-0.26%)
Jan 12, 2015 173.16 173.31 171.06 171.68 4,162,650 -1.31(-0.76%)
Jan 09, 2015 174.84 174.84 172.40 172.99 5,224,739 -1.47(-0.84%)
Jan 08, 2015 172.82 174.62 172.81 174.47 5,567,217 +3.06(+1.79%)
Jan 07, 2015 170.63 171.72 170.18 171.40 4,235,677 +2.09(+1.24%)
Jan 06, 2015 171.19 171.71 168.45 169.31 9,533,818 -1.54(-0.90%)
Jan 05, 2015 172.97 173.11 170.56 170.85 11,391,326 -3.05(-1.76%)
Jan 02, 2015 174.84 175.24 172.99 173.90 4,042,926 -0.12(-0.07%)
Dec 31, 2014 176.20 174.02 174.02 174.02 6,092,712 -1.80(-1.02%)
Dec 30, 2014 176.39 176.50 175.79 175.82 3,513,018 -1.01(-0.57%)
Dec 29, 2014 176.35 177.01 176.34 176.83 4,021,588 +0.30(+0.17%)
Dec 26, 2014 176.44 176.91 176.42 176.53 1,916,040 +0.47(+0.27%)
Dec 24, 2014 176.24 176.06 176.06 176.06 2,174,151 +0.06(+0.03%)
Dec 23, 2014 176.36 176.40 175.78 175.99 4,100,950 +0.28(+0.16%)
Dec 22, 2014 175.13 175.73 174.90 175.72 5,310,727 +0.82(+0.47%)
Dec 19, 2014 174.86 175.62 174.20 174.90 6,104,400 +0.75(+0.43%)
Dec 18, 2014 172.50 174.19 171.78 174.14 13,130,157 +4.17(+2.45%)
Dec 17, 2014 167.17 170.43 167.02 169.98 7,942,204 +3.24(+1.94%)
Dec 16, 2014 167.27 170.46 166.66 166.74 14,806,375 -1.31(-0.78%)
Dec 15, 2014 170.17 170.60 167.44 168.04 7,696,413 -1.20(-0.71%)
Dec 12, 2014 170.73 171.69 169.19 169.24 7,036,290 -2.75(-1.60%)
Dec 11, 2014 171.77 173.68 171.59 171.99 6,263,667 +0.79(+0.46%)
Dec 10, 2014 173.46 173.51 170.94 171.21 5,918,470 -2.71(-1.56%)
Dec 09, 2014 172.18 174.04 171.77 173.92 4,852,083 -0.12(-0.07%)
Dec 08, 2014 174.85 175.32 173.47 174.03 4,168,056 -1.22(-0.70%)
Dec 05, 2014 175.12 175.43 174.85 175.26 3,341,526 +0.33(+0.19%)
Dec 04, 2014 174.84 175.44 174.13 174.93 4,196,867 -0.21(-0.12%)
Dec 03, 2014 174.61 175.34 174.47 175.14 3,405,858 +0.69(+0.39%)
Dec 02, 2014 173.37 174.66 173.37 174.45 2,999,750 +1.09(+0.63%)
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.