Skip to main content

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

564.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 177.88 177.89 176.21 176.78 5,585,494 +0.42(+0.24%)
Jun 29, 2015 178.57 179.23 176.25 176.37 6,516,486 -3.79(-2.10%)
Jun 26, 2015 180.50 180.73 179.54 180.16 3,715,397 +0.05(+0.03%)
Jun 25, 2015 181.22 181.32 180.06 180.10 3,501,084 -0.57(-0.32%)
Jun 24, 2015 181.69 182.10 180.65 180.68 2,410,234 -1.29(-0.71%)
Jun 23, 2015 182.10 182.34 181.61 181.96 3,857,849 +0.09(+0.05%)
Jun 22, 2015 181.90 182.47 181.67 181.88 3,645,941 +1.29(+0.71%)
Jun 19, 2015 181.54 181.58 180.55 180.59 3,851,809 -1.08(-0.59%)
Jun 18, 2015 180.47 182.21 180.36 181.67 3,540,717 +1.81(+1.00%)
Jun 17, 2015 179.88 180.48 178.82 179.86 2,785,477 +0.25(+0.14%)
Jun 16, 2015 178.44 179.66 178.28 179.61 4,754,318 +0.99(+0.56%)
Jun 15, 2015 178.15 178.89 177.48 178.62 3,428,884 -0.75(-0.42%)
Jun 12, 2015 179.94 180.06 179.10 179.37 5,769,712 -1.37(-0.76%)
Jun 11, 2015 180.66 181.14 180.41 180.74 4,052,120 +0.61(+0.34%)
Jun 10, 2015 178.97 180.56 178.73 180.13 3,898,908 +2.11(+1.19%)
Jun 09, 2015 178.09 178.57 177.41 178.02 3,044,348 -0.06(-0.03%)
Jun 08, 2015 179.06 179.19 177.98 178.08 3,335,838 -1.10(-0.62%)
Jun 05, 2015 179.27 179.85 178.50 179.18 3,149,817 -0.40(-0.22%)
Jun 04, 2015 180.28 180.88 179.16 179.58 3,446,433 -1.46(-0.81%)
Jun 03, 2015 181.05 181.65 180.51 181.04 3,968,977 +0.51(+0.28%)
Jun 02, 2015 180.25 181.22 179.60 180.53 3,290,207 -0.14(-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.