Skip to main content

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

572.99 -1.20 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 164.61 164.75 162.42 162.42 5,609,867 -3.34(-2.02%)
Jul 30, 2014 166.33 166.54 165.08 165.77 2,858,602 +0.05(+0.03%)
Jul 29, 2014 166.78 166.98 165.72 165.72 2,566,796 -0.74(-0.45%)
Jul 28, 2014 166.43 166.70 165.47 166.46 2,604,964 +0.06(+0.03%)
Jul 25, 2014 166.73 166.84 166.06 166.40 2,983,349 -0.74(-0.44%)
Jul 24, 2014 167.35 167.52 167.03 167.14 2,310,960 -0.01(-0.01%)
Jul 23, 2014 167.03 167.34 166.74 167.15 3,343,538 +0.33(+0.20%)
Jul 22, 2014 166.66 167.09 166.52 166.82 2,304,266 +0.79(+0.47%)
Jul 21, 2014 165.88 166.21 165.32 166.04 3,246,586 -0.31(-0.19%)
Jul 18, 2014 165.22 166.55 165.15 166.34 3,067,676 +1.62(+0.98%)
Jul 17, 2014 166.11 166.71 164.47 164.72 4,892,829 -1.91(-1.15%)
Jul 16, 2014 166.71 166.83 166.14 166.64 13,421,592 +0.67(+0.40%)
Jul 15, 2014 166.40 166.69 165.26 165.97 3,947,470 -0.30(-0.18%)
Jul 14, 2014 166.32 166.51 166.16 166.27 2,092,842 +0.80(+0.48%)
Jul 11, 2014 165.15 165.57 164.77 165.47 3,657,385 +0.28(+0.17%)
Jul 10, 2014 164.31 165.68 164.17 165.19 3,578,560 -0.74(-0.45%)
Jul 09, 2014 165.57 166.03 165.22 165.94 5,911,192 +0.74(+0.44%)
Jul 08, 2014 165.89 165.97 164.75 165.20 6,427,823 -1.07(-0.64%)
Jul 07, 2014 166.50 166.61 165.99 166.27 3,460,414 -0.55(-0.33%)
Jul 03, 2014 166.45 166.82 166.82 166.82 1,640,600 +0.85(+0.51%)
Jul 02, 2014 165.80 166.17 165.74 165.97 3,138,863 +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.