Skip to main content

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

573.36 +8.85 (+1.57%)
Streaming Delayed Price Updated: 11:14 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 167.20 167.69 166.27 166.55 5,200,388 -0.44(-0.26%)
Sep 29, 2014 165.91 167.34 165.80 166.99 3,600,641 -0.43(-0.26%)
Sep 26, 2014 166.31 167.76 166.11 167.42 3,522,865 +1.43(+0.86%)
Sep 25, 2014 168.29 168.33 165.99 165.99 2,843,152 -2.77(-1.64%)
Sep 24, 2014 167.44 168.84 167.03 168.76 3,648,736 +1.30(+0.77%)
Sep 23, 2014 167.79 168.49 167.39 167.47 3,457,581 -0.93(-0.55%)
Sep 22, 2014 169.38 169.45 168.05 168.39 3,639,098 -1.24(-0.73%)
Sep 19, 2014 170.39 170.55 169.38 169.63 5,936,600 -0.20(-0.12%)
Sep 18, 2014 169.49 169.90 169.29 169.83 4,131,893 +0.89(+0.52%)
Sep 17, 2014 169.01 169.73 168.13 168.95 5,137,691 +0.21(+0.12%)
Sep 16, 2014 167.16 169.03 167.06 168.74 11,764,093 +1.29(+0.77%)
Sep 15, 2014 167.62 167.75 166.95 167.45 3,622,521 -0.18(-0.11%)
Sep 12, 2014 168.44 168.44 167.11 167.63 3,725,672 -0.95(-0.57%)
Sep 11, 2014 167.72 168.61 167.58 168.59 2,518,375 +0.16(+0.09%)
Sep 10, 2014 167.82 168.49 167.30 168.43 1,517,124 +0.63(+0.38%)
Sep 09, 2014 168.69 168.79 167.42 167.79 3,574,401 -1.05(-0.62%)
Sep 08, 2014 169.10 169.33 168.33 168.84 2,107,329 -0.42(-0.25%)
Sep 05, 2014 168.44 169.32 167.84 169.26 3,390,351 +0.77(+0.46%)
Sep 04, 2014 169.05 169.65 168.03 168.49 2,925,672 -0.28(-0.17%)
Sep 03, 2014 169.48 169.51 168.51 168.78 1,598,797 -0.03(-0.01%)
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.