Skip to main content

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

526.69 +0.97 (+0.18%)
Streaming Delayed Price Updated: 3:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 166.57 167.05 165.64 165.92 5,220,199 -0.44(-0.26%)
Sep 29, 2014 165.28 166.71 165.17 166.36 3,614,358 -0.43(-0.26%)
Sep 26, 2014 165.68 167.13 165.48 166.78 3,536,285 +1.42(+0.86%)
Sep 25, 2014 167.65 167.69 165.36 165.36 2,853,984 -2.76(-1.64%)
Sep 24, 2014 166.81 168.20 166.40 168.12 3,662,635 +1.29(+0.77%)
Sep 23, 2014 167.16 167.85 166.75 166.83 3,470,749 -0.92(-0.55%)
Sep 22, 2014 168.74 168.80 167.41 167.75 3,652,958 -1.23(-0.73%)
Sep 19, 2014 169.75 169.90 168.74 168.99 5,959,210 -0.20(-0.12%)
Sep 18, 2014 168.85 169.25 168.65 169.19 4,147,630 +0.88(+0.52%)
Sep 17, 2014 168.37 169.09 167.49 168.31 5,157,259 +0.21(+0.12%)
Sep 16, 2014 166.53 168.38 166.43 168.10 11,808,898 +1.28(+0.77%)
Sep 15, 2014 166.99 167.11 166.31 166.81 3,636,318 -0.18(-0.11%)
Sep 12, 2014 167.80 167.80 166.48 167.00 3,739,861 -0.95(-0.57%)
Sep 11, 2014 167.08 167.97 166.95 167.95 2,527,966 +0.16(+0.09%)
Sep 10, 2014 167.19 167.85 166.66 167.79 1,522,902 +0.63(+0.38%)
Sep 09, 2014 168.05 168.15 166.78 167.16 3,588,014 -1.05(-0.62%)
Sep 08, 2014 168.45 168.69 167.69 168.21 2,115,355 -0.42(-0.25%)
Sep 05, 2014 167.80 168.68 167.21 168.62 3,403,263 +0.77(+0.46%)
Sep 04, 2014 168.41 169.01 167.40 167.85 2,936,815 -0.28(-0.17%)
Sep 03, 2014 168.84 168.86 167.87 168.14 1,604,886 -0.03(-0.01%)
Sep 02, 2014 168.53 168.53 167.58 168.16 11,458,563 -0.07(-0.04%)
Aug 29, 2014 168.10 168.23 168.23 168.23 1,797,032 +0.45(+0.27%)
Aug 28, 2014 167.34 167.91 167.17 167.78 2,864,586 -0.16(-0.09%)
Aug 27, 2014 168.03 168.16 167.65 167.94 2,359,049 -0.03(-0.02%)
Aug 26, 2014 167.96 168.37 167.91 167.97 2,711,888 +0.12(+0.07%)
Aug 25, 2014 167.76 168.10 167.58 167.85 2,374,507 +0.87(+0.52%)
Aug 22, 2014 167.16 167.40 166.75 166.98 2,734,679 -0.24(-0.14%)
Aug 21, 2014 166.91 167.49 166.85 167.22 2,685,980 +0.43(+0.25%)
Aug 20, 2014 166.09 166.97 166.09 166.80 2,388,889 +0.44(+0.27%)
Aug 19, 2014 165.84 166.46 165.71 166.35 4,529,734 +0.91(+0.55%)
Aug 18, 2014 165.01 165.54 164.91 165.45 10,565,456 +1.33(+0.81%)
Aug 15, 2014 164.72 164.87 162.96 164.12 5,823,162 +0.06(+0.04%)
Aug 14, 2014 163.60 164.10 163.47 164.06 2,507,295 +0.70(+0.43%)
Aug 13, 2014 162.85 163.51 162.62 163.36 2,383,885 +1.09(+0.67%)
Aug 12, 2014 162.29 162.75 161.77 162.26 3,008,145 -0.23(-0.14%)
Aug 11, 2014 162.62 163.20 162.40 162.50 3,738,046 +0.51(+0.31%)
Aug 08, 2014 160.50 161.78 160.07 161.99 3,665,446 +1.85(+1.16%)
Aug 07, 2014 161.73 161.88 159.75 160.14 3,509,398 -0.85(-0.53%)
Aug 06, 2014 160.22 161.69 160.18 160.99 2,300,539 +0.06(+0.04%)
Aug 05, 2014 161.88 162.30 160.39 160.93 4,015,815 -1.60(-0.98%)
Aug 04, 2014 161.70 162.87 161.00 162.53 2,023,418 +1.15(+0.71%)
Aug 01, 2014 161.45 162.41 160.61 161.38 15,331,911 -0.42(-0.26%)
Jul 31, 2014 163.98 164.12 161.81 161.81 5,631,233 -3.33(-2.02%)
Jul 30, 2014 165.70 165.91 164.46 165.14 2,869,490 +0.05(+0.03%)
Jul 29, 2014 166.15 166.35 165.09 165.09 2,576,572 -0.74(-0.45%)
Jul 28, 2014 165.80 166.07 164.84 165.83 2,614,885 +0.06(+0.04%)
Jul 25, 2014 166.10 166.21 165.43 165.77 2,994,712 -0.73(-0.44%)
Jul 24, 2014 166.71 166.89 166.40 166.50 2,319,762 -0.01(-0.01%)
Jul 23, 2014 166.40 166.71 166.10 166.51 3,356,272 +0.33(+0.20%)
Jul 22, 2014 166.03 166.46 165.89 166.19 2,313,042 +0.78(+0.47%)
Jul 21, 2014 165.25 165.58 164.69 165.41 3,258,951 -0.31(-0.19%)
Jul 18, 2014 164.60 165.92 164.52 165.71 3,079,359 +1.62(+0.98%)
Jul 17, 2014 165.48 166.08 163.85 164.10 4,911,464 -1.91(-1.15%)
Jul 16, 2014 166.07 166.20 165.51 166.00 13,472,709 +0.67(+0.40%)
Jul 15, 2014 165.77 166.06 164.63 165.34 3,962,504 -0.30(-0.18%)
Jul 14, 2014 165.69 165.88 165.53 165.64 2,100,813 +0.79(+0.48%)
Jul 11, 2014 164.52 164.94 164.15 164.85 3,671,315 +0.28(+0.17%)
Jul 10, 2014 163.69 165.05 163.55 164.56 3,592,190 -0.74(-0.45%)
Jul 09, 2014 164.94 165.40 164.60 165.31 5,933,705 +0.73(+0.45%)
Jul 08, 2014 165.26 165.34 164.12 164.57 6,452,304 -1.07(-0.64%)
Jul 07, 2014 165.86 165.98 165.36 165.64 3,473,593 -0.55(-0.33%)
Jul 03, 2014 165.82 166.19 166.19 166.19 1,646,849 +0.85(+0.51%)
Jul 02, 2014 165.17 165.54 165.11 165.34 3,150,818 +0.16(+0.10%)
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.