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 (%)
Feb 29, 2016 168.74 169.69 167.26 167.34 5,839,899 -1.41(-0.84%)
Feb 26, 2016 169.98 170.07 168.53 168.75 5,105,774 -0.30(-0.18%)
Feb 25, 2016 167.51 169.10 166.75 169.05 3,169,004 +1.96(+1.17%)
Feb 24, 2016 164.83 167.33 163.69 167.09 3,445,228 +0.76(+0.46%)
Feb 23, 2016 167.78 168.00 166.18 166.33 3,168,167 -2.05(-1.22%)
Feb 22, 2016 167.63 168.56 167.58 168.38 2,924,624 +2.40(+1.45%)
Feb 19, 2016 165.29 166.16 164.68 165.98 2,931,094 -0.10(-0.06%)
Feb 18, 2016 167.07 167.12 165.78 166.08 4,311,236 -0.67(-0.40%)
Feb 17, 2016 165.28 167.14 165.16 166.75 4,523,231 +2.72(+1.66%)
Feb 16, 2016 163.25 164.09 162.22 164.04 3,998,378 +2.68(+1.66%)
Feb 12, 2016 159.88 161.35 161.35 161.35 3,804,522 +3.20(+2.02%)
Feb 11, 2016 157.59 159.12 156.59 158.15 6,788,741 -2.00(-1.25%)
Feb 10, 2016 161.14 162.81 160.05 160.15 4,457,103 -0.08(-0.05%)
Feb 09, 2016 158.48 161.63 158.39 160.23 6,486,917 -0.06(-0.04%)
Feb 08, 2016 160.60 160.88 158.06 160.29 9,412,168 -2.19(-1.34%)
Feb 05, 2016 165.15 165.20 161.86 162.47 6,464,223 -3.17(-1.91%)
Feb 04, 2016 164.93 166.63 164.26 165.64 5,232,354 +0.36(+0.22%)
Feb 03, 2016 165.52 165.80 161.78 165.28 8,481,222 +0.88(+0.53%)
Feb 02, 2016 165.99 165.99 163.87 164.40 8,258,500 -3.02(-1.80%)
Feb 01, 2016 166.45 168.22 165.87 167.42 7,214,438 -0.02(-0.01%)
Jan 29, 2016 164.27 167.50 164.17 167.44 9,075,199 +3.88(+2.37%)
Jan 28, 2016 164.24 164.41 161.81 163.56 6,224,800 +0.89(+0.54%)
Jan 27, 2016 163.99 165.61 161.72 162.67 6,575,958 -1.76(-1.07%)
Jan 26, 2016 162.91 164.70 162.55 164.43 5,399,540 +2.20(+1.36%)
Jan 25, 2016 164.20 164.39 162.03 162.23 4,739,764 -2.51(-1.52%)
Jan 22, 2016 164.07 164.90 163.31 164.74 5,079,592 +3.33(+2.06%)
Jan 21, 2016 160.97 163.28 159.66 161.41 10,233,319 +0.84(+0.52%)
Jan 20, 2016 159.96 162.09 156.49 160.58 11,828,566 -1.88(-1.16%)
Jan 19, 2016 164.15 164.33 160.98 162.46 8,852,804 +0.09(+0.05%)
Jan 15, 2016 161.43 162.38 162.38 162.38 10,267,363 -3.49(-2.11%)
Jan 14, 2016 163.87 167.07 162.23 165.87 8,031,616 +2.59(+1.59%)
Jan 13, 2016 168.06 168.46 162.86 163.28 8,140,466 -4.07(-2.43%)
Jan 12, 2016 167.63 168.19 165.25 167.35 6,328,361 +1.28(+0.77%)
Jan 11, 2016 166.86 167.16 164.13 166.07 8,701,378 +0.17(+0.10%)
Jan 08, 2016 168.74 169.32 165.63 165.90 10,349,736 -1.86(-1.11%)
Jan 07, 2016 168.88 170.69 167.39 167.75 8,769,354 -4.11(-2.39%)
Jan 06, 2016 171.51 172.94 170.85 171.87 6,389,009 -2.28(-1.31%)
Jan 05, 2016 174.05 174.54 172.95 174.15 6,116,482 +0.36(+0.21%)
Jan 04, 2016 173.33 173.79 171.71 173.78 8,647,235 -2.47(-1.40%)
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%)
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.