Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

510.77 +4.95 (+0.98%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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.