Skip to main content

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

575.12 +10.61 (+1.88%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 177.90 177.91 176.23 176.81 5,584,844 +0.42(+0.24%)
Jun 29, 2015 178.59 179.25 176.27 176.39 6,515,727 -3.79(-2.10%)
Jun 26, 2015 180.53 180.75 179.56 180.18 3,714,965 +0.05(+0.03%)
Jun 25, 2015 181.24 181.34 180.08 180.12 3,500,676 -0.57(-0.32%)
Jun 24, 2015 181.71 182.12 180.67 180.70 2,409,953 -1.29(-0.71%)
Jun 23, 2015 182.12 182.36 181.63 181.98 3,857,400 +0.09(+0.05%)
Jun 22, 2015 181.93 182.49 181.69 181.90 3,645,517 +1.29(+0.71%)
Jun 19, 2015 181.56 181.60 180.57 180.61 3,851,361 -1.08(-0.59%)
Jun 18, 2015 180.49 182.23 180.38 181.69 3,540,305 +1.81(+1.00%)
Jun 17, 2015 179.90 180.50 178.84 179.88 2,785,153 +0.25(+0.14%)
Jun 16, 2015 178.46 179.68 178.30 179.63 4,753,765 +0.99(+0.56%)
Jun 15, 2015 178.17 178.91 177.50 178.64 3,428,485 -0.75(-0.42%)
Jun 12, 2015 179.96 180.08 179.12 179.39 5,769,040 -1.37(-0.76%)
Jun 11, 2015 180.68 181.16 180.43 180.76 4,051,649 +0.61(+0.34%)
Jun 10, 2015 178.99 180.58 178.75 180.15 3,898,455 +2.11(+1.19%)
Jun 09, 2015 178.12 178.59 177.43 178.04 3,043,993 -0.06(-0.03%)
Jun 08, 2015 179.08 179.21 178.00 178.10 3,335,450 -1.10(-0.62%)
Jun 05, 2015 179.29 179.87 178.51 179.20 3,149,451 -0.40(-0.22%)
Jun 04, 2015 180.30 180.90 179.18 179.60 3,446,032 -1.46(-0.81%)
Jun 03, 2015 181.07 181.67 180.53 181.06 3,968,516 +0.51(+0.28%)
Jun 02, 2015 180.27 181.25 179.62 180.55 3,289,824 -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.