Skip to main content

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

526.50 +0.78 (+0.15%)
Streaming Delayed Price Updated: 3:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Dec 01, 2014 173.89 173.97 173.01 173.37 4,510,963 -1.17(-0.67%)
Nov 28, 2014 174.79 175.12 174.32 174.54 2,875,411 -0.38(-0.22%)
Nov 26, 2014 174.61 174.92 174.92 174.92 2,983,307 +0.42(+0.24%)
Nov 25, 2014 174.86 175.06 174.23 174.50 4,823,376 -0.12(-0.07%)
Nov 24, 2014 174.56 174.72 174.32 174.62 2,847,628 +0.53(+0.31%)
Nov 21, 2014 174.93 174.98 173.53 174.09 10,482,977 +0.94(+0.54%)
Nov 20, 2014 172.04 173.28 171.99 173.15 3,778,162 +0.27(+0.15%)
Nov 19, 2014 172.93 173.16 172.11 172.88 4,810,637 -0.26(-0.15%)
Nov 18, 2014 172.20 173.46 172.20 173.14 8,965,742 +1.05(+0.61%)
Nov 17, 2014 171.68 172.34 171.56 172.09 3,261,495 +0.07(+0.04%)
Nov 14, 2014 171.95 172.25 171.62 172.03 2,758,675 +0.07(+0.04%)
Nov 13, 2014 172.00 172.55 171.20 171.95 3,055,901 +0.11(+0.06%)
Nov 12, 2014 171.32 172.04 171.27 171.84 3,858,986 -0.13(-0.08%)
Nov 11, 2014 171.88 172.10 171.55 171.98 2,998,326 +0.18(+0.11%)
Nov 10, 2014 171.31 171.88 171.11 171.79 3,852,709 +0.45(+0.26%)
Nov 07, 2014 171.12 171.49 170.68 171.34 4,319,728 +0.22(+0.13%)
Nov 06, 2014 170.47 171.22 169.85 171.12 4,991,053 +0.64(+0.38%)
Nov 05, 2014 170.63 170.66 169.70 170.48 6,774,327 +1.09(+0.64%)
Nov 04, 2014 169.52 169.81 168.52 169.39 6,344,509 -0.57(-0.33%)
Nov 03, 2014 170.05 170.53 169.58 169.96 7,550,920 +0.10(+0.06%)
Oct 31, 2014 169.97 170.02 169.13 169.86 6,885,568 +1.82(+1.09%)
Oct 30, 2014 166.40 168.42 166.30 168.04 3,521,615 +1.15(+0.69%)
Oct 29, 2014 167.25 167.35 165.78 166.89 5,716,211 -0.19(-0.12%)
Oct 28, 2014 165.81 167.12 165.72 167.08 3,632,649 +1.88(+1.13%)
Oct 27, 2014 164.86 165.42 165.42 165.21 2,596,359 -0.21(-0.13%)
Oct 24, 2014 164.46 165.51 163.84 165.42 7,557,792 +1.17(+0.71%)
Oct 23, 2014 163.90 165.22 163.72 164.25 6,971,055 +1.91(+1.18%)
Oct 22, 2014 163.78 164.17 162.24 162.34 6,335,771 -1.13(-0.69%)
Oct 21, 2014 161.47 163.57 161.28 163.47 7,383,468 +3.16(+1.97%)
Oct 20, 2014 158.47 160.40 158.45 160.31 3,781,314 +1.51(+0.95%)
Oct 17, 2014 158.68 159.82 158.04 158.80 6,931,878 +1.96(+1.25%)
Oct 16, 2014 154.18 157.99 154.05 156.84 14,880,631 -0.05(-0.03%)
Oct 15, 2014 158.15 157.41 153.24 156.89 20,803,488 -1.26(-0.80%)
Oct 14, 2014 158.66 159.87 157.55 158.15 11,713,936 +0.37(+0.23%)
Oct 13, 2014 160.40 161.00 157.75 157.78 5,462,245 -2.71(-1.69%)
Oct 10, 2014 162.31 163.12 160.47 160.50 8,169,988 -1.76(-1.08%)
Oct 09, 2014 165.41 165.59 162.22 162.25 8,011,316 -3.38(-2.04%)
Oct 08, 2014 162.86 165.85 162.03 165.63 5,985,157 +2.83(+1.74%)
Oct 07, 2014 164.47 164.86 162.76 162.81 5,876,730 -2.51(-1.52%)
Oct 06, 2014 166.24 166.44 164.75 165.32 4,343,351 -0.22(-0.13%)
Oct 03, 2014 164.82 165.88 164.33 165.53 6,720,904 +1.79(+1.09%)
Oct 02, 2014 163.58 164.29 162.03 163.74 6,744,618 +0.02(+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.