Skip to main content

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

525.65 -0.07 (-0.01%)
Streaming Delayed Price Updated: 1:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 145.47 146.05 144.93 145.09 6,619,884 -0.56(-0.38%)
Oct 30, 2013 146.49 146.57 145.04 145.65 8,365,959 -0.72(-0.49%)
Oct 29, 2013 145.82 146.36 145.65 146.36 3,464,113 +0.86(+0.59%)
Oct 28, 2013 145.23 145.72 145.08 145.50 3,723,533 +0.16(+0.11%)
Oct 25, 2013 144.91 145.34 144.65 145.34 3,089,647 +0.65(+0.45%)
Oct 24, 2013 144.38 144.80 144.09 144.69 2,439,836 +0.48(+0.33%)
Oct 23, 2013 144.35 144.40 143.65 144.21 5,381,409 -0.56(-0.39%)
Oct 22, 2013 144.42 145.25 144.23 144.77 5,441,313 +0.77(+0.54%)
Oct 21, 2013 144.04 144.28 143.68 144.00 4,439,876 +0.03(+0.02%)
Oct 18, 2013 143.56 144.09 143.27 143.97 3,680,001 +0.97(+0.68%)
Oct 17, 2013 141.48 143.09 141.48 143.00 4,761,682 +0.91(+0.64%)
Oct 16, 2013 140.95 142.14 140.89 142.09 4,249,711 +2.02(+1.44%)
Oct 15, 2013 140.77 141.29 139.93 140.07 5,546,253 -1.14(-0.81%)
Oct 14, 2013 139.75 141.25 139.59 141.21 4,662,533 +0.63(+0.45%)
Oct 11, 2013 139.47 140.62 139.36 140.58 3,916,838 +0.87(+0.62%)
Oct 10, 2013 138.12 139.74 138.08 139.71 6,066,741 +3.00(+2.19%)
Oct 09, 2013 136.89 137.22 135.85 136.71 10,512,824 +0.06(+0.04%)
Oct 08, 2013 138.22 138.38 136.53 136.66 8,047,576 -1.58(-1.14%)
Oct 07, 2013 138.23 139.08 138.09 138.23 3,844,218 -1.19(-0.85%)
Oct 04, 2013 138.47 139.57 138.33 139.42 4,158,263 +1.02(+0.74%)
Oct 03, 2013 139.35 139.47 137.76 138.41 10,374,558 -1.20(-0.86%)
Oct 02, 2013 138.98 139.70 138.58 139.60 9,430,659 -0.21(-0.15%)
Oct 01, 2013 138.81 139.94 138.72 139.82 8,049,737 +1.12(+0.81%)
Sep 30, 2013 138.26 139.16 138.00 138.69 8,717,546 -0.78(-0.56%)
Sep 27, 2013 139.39 139.64 139.09 139.47 3,338,547 -0.60(-0.43%)
Sep 26, 2013 139.80 140.49 139.58 140.07 4,312,356 +0.44(+0.31%)
Sep 25, 2013 140.06 140.28 139.46 139.64 10,260,832 -0.40(-0.29%)
Sep 24, 2013 140.27 140.79 139.71 140.04 5,051,388 -0.31(-0.22%)
Sep 23, 2013 140.77 140.88 139.86 140.35 6,346,909 -0.59(-0.42%)
Sep 20, 2013 142.27 142.28 140.85 140.94 4,516,331 -1.07(-0.75%)
Sep 19, 2013 142.58 142.63 141.80 142.00 4,646,335 -0.19(-0.13%)
Sep 18, 2013 140.50 142.57 140.15 142.19 6,365,827 +1.65(+1.17%)
Sep 17, 2013 140.05 140.57 140.05 140.54 5,092,831 +0.56(+0.40%)
Sep 16, 2013 140.62 140.64 139.70 139.98 4,447,204 +0.92(+0.66%)
Sep 13, 2013 138.96 139.21 138.63 139.06 5,152,403 +0.20(+0.14%)
Sep 12, 2013 139.12 139.29 138.62 138.87 7,111,912 -0.29(-0.21%)
Sep 11, 2013 138.54 139.17 138.29 139.15 4,073,718 +0.47(+0.34%)
Sep 10, 2013 138.52 138.75 138.23 138.69 3,974,324 +0.96(+0.69%)
Sep 09, 2013 136.75 137.78 136.73 137.73 3,732,598 +1.36(+1.00%)
Sep 06, 2013 136.78 137.16 135.12 136.38 4,654,534 +0.11(+0.08%)
Sep 05, 2013 136.24 136.68 136.15 136.27 4,053,379 +0.14(+0.10%)
Sep 04, 2013 135.07 136.38 134.83 136.13 4,288,391 +1.12(+0.83%)
Sep 03, 2013 135.71 136.01 134.47 135.01 3,628,630 +0.67(+0.50%)
Aug 30, 2013 135.14 135.14 134.03 134.34 4,887,596 -0.52(-0.39%)
Aug 29, 2013 134.32 135.56 134.23 134.86 4,528,484 +0.24(+0.18%)
Aug 28, 2013 134.11 135.11 133.93 134.63 6,880,766 +0.46(+0.34%)
Aug 27, 2013 135.02 135.52 134.06 134.17 6,389,433 -2.20(-1.61%)
Aug 26, 2013 137.03 137.44 136.30 136.37 2,564,441 -0.54(-0.39%)
Aug 23, 2013 136.80 137.04 136.18 136.91 4,045,893 +0.52(+0.38%)
Aug 22, 2013 135.44 137.76 135.44 136.39 6,103,195 +1.22(+0.91%)
Aug 21, 2013 135.63 136.38 134.88 135.17 6,833,307 -0.84(-0.62%)
Aug 20, 2013 135.57 136.51 135.43 136.01 7,122,566 +0.65(+0.48%)
Aug 19, 2013 136.08 136.52 135.35 135.36 4,448,719 -0.87(-0.64%)
Aug 16, 2013 136.41 136.87 136.00 136.24 5,102,309 -0.42(-0.31%)
Aug 15, 2013 137.50 137.50 136.43 136.65 4,174,656 -1.99(-1.44%)
Aug 14, 2013 139.24 139.47 138.59 138.65 3,486,147 -0.74(-0.53%)
Aug 13, 2013 139.15 139.57 138.34 139.39 2,504,131 +0.50(+0.36%)
Aug 12, 2013 138.38 139.09 138.33 138.89 2,713,920 -0.21(-0.15%)
Aug 09, 2013 139.31 139.72 138.61 139.10 3,507,006 -0.38(-0.28%)
Aug 08, 2013 139.66 139.79 138.78 139.49 3,683,143 +0.48(+0.35%)
Aug 07, 2013 139.01 139.17 138.46 139.01 3,983,093 -0.55(-0.39%)
Aug 06, 2013 139.98 140.08 139.14 139.55 3,029,707 -0.74(-0.53%)
Aug 05, 2013 140.13 140.44 139.95 140.30 2,162,074 -0.14(-0.10%)
Aug 02, 2013 139.89 140.45 139.71 140.44 4,327,985 +0.25(+0.18%)
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.