Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 164.50 165.68 164.44 165.18 15,612,629 +1.08(+0.66%)
Jun 30, 2014 164.11 164.46 163.93 164.10 2,609,421 -0.22(-0.13%)
Jun 27, 2014 163.44 164.31 163.39 164.31 4,953,673 +0.50(+0.31%)
Jun 26, 2014 163.99 164.01 162.76 163.81 1,791,291 -0.12(-0.07%)
Jun 25, 2014 162.87 164.12 162.87 163.93 5,620,186 +0.67(+0.41%)
Jun 24, 2014 163.95 164.74 163.04 163.26 3,670,032 -0.99(-0.60%)
Jun 23, 2014 164.30 164.36 163.92 164.25 2,620,715 +0.03(+0.02%)
Jun 20, 2014 164.34 164.38 164.08 164.22 4,693,889 +0.31(+0.19%)
Jun 19, 2014 163.91 164.03 163.37 163.91 2,347,301 +0.13(+0.08%)
Jun 18, 2014 162.56 163.84 162.20 163.78 4,606,104 +1.27(+0.78%)
Jun 17, 2014 161.86 162.67 161.72 162.51 2,067,577 +0.38(+0.24%)
Jun 16, 2014 161.78 162.44 161.57 162.13 1,631,119 +0.15(+0.09%)
Jun 13, 2014 161.79 162.11 161.28 161.98 3,380,893 +0.52(+0.32%)
Jun 12, 2014 162.42 162.54 161.12 161.46 4,478,419 -1.19(-0.73%)
Jun 11, 2014 162.59 162.79 162.27 162.65 2,137,967 -0.52(-0.32%)
Jun 10, 2014 162.98 163.23 162.63 163.17 3,077,228 +0.15(+0.09%)
Jun 06, 2014 162.59 163.05 162.52 163.03 2,385,574 +0.82(+0.51%)
Jun 05, 2014 161.36 162.40 160.79 162.20 3,237,983 +1.07(+0.66%)
Jun 04, 2014 160.57 161.27 160.41 161.13 2,776,217 +0.29(+0.18%)
Jun 03, 2014 160.55 160.94 160.41 160.84 1,838,856 -0.10(-0.06%)
Jun 02, 2014 160.99 161.01 160.16 160.94 2,624,894 +0.20(+0.12%)
May 30, 2014 160.35 160.85 160.21 160.75 3,848,850 +0.28(+0.18%)
May 29, 2014 160.04 160.50 159.62 160.46 2,758,415 +0.81(+0.50%)
May 28, 2014 159.79 160.03 159.41 159.66 2,944,717 -0.14(-0.09%)
May 27, 2014 159.41 159.82 159.30 159.80 3,796,583 +0.98(+0.62%)
May 23, 2014 158.31 158.82 158.82 158.82 2,910,861 +0.43(+0.27%)
May 22, 2014 157.80 158.46 157.55 158.39 5,138,372 +0.64(+0.41%)
May 21, 2014 156.91 157.84 156.87 157.75 2,354,207 +1.31(+0.84%)
May 20, 2014 157.36 157.39 156.03 156.44 14,780,169 -0.99(-0.63%)
May 19, 2014 156.57 157.59 156.43 157.43 2,283,871 +0.52(+0.33%)
May 16, 2014 156.41 156.92 155.77 156.91 2,652,122 +0.57(+0.37%)
May 15, 2014 157.41 157.44 155.55 156.33 4,171,197 -1.36(-0.86%)
May 14, 2014 158.35 158.37 157.49 157.69 2,400,449 -0.79(-0.50%)
May 13, 2014 158.52 158.85 158.31 158.48 3,523,087 +0.22(+0.14%)
May 12, 2014 157.47 158.39 157.47 158.27 3,511,839 +1.38(+0.88%)
May 09, 2014 156.57 156.88 155.86 156.88 2,958,966 +0.28(+0.18%)
May 08, 2014 156.56 157.69 156.07 156.60 2,936,773 -0.10(-0.06%)
May 07, 2014 156.35 156.80 155.17 156.70 4,392,075 +0.85(+0.55%)
May 06, 2014 156.84 156.94 155.78 155.84 1,845,512 -1.36(-0.87%)
May 05, 2014 156.09 157.28 155.69 157.20 2,956,908 +0.28(+0.18%)
May 02, 2014 157.07 157.77 156.66 156.92 2,554,214 -0.13(-0.08%)
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.