Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 177.02 177.74 176.27 176.33 4,018,831 -1.52(-0.85%)
Mar 30, 2015 176.77 178.16 176.77 177.85 3,899,921 +2.14(+1.22%)
Mar 27, 2015 175.23 175.91 175.02 175.71 2,603,106 +0.36(+0.20%)
Mar 26, 2015 175.07 176.25 174.35 175.35 4,929,791 -0.43(-0.25%)
Mar 25, 2015 178.57 178.82 175.72 175.79 4,793,153 -2.53(-1.42%)
Mar 24, 2015 179.20 179.71 178.30 178.31 5,002,251 -1.12(-0.63%)
Mar 23, 2015 179.74 180.31 179.38 179.44 2,828,418 -0.30(-0.16%)
Mar 20, 2015 179.12 180.24 179.05 179.73 3,765,236 +1.57(+0.88%)
Mar 19, 2015 178.55 178.83 177.76 178.16 4,339,922 -0.77(-0.43%)
Mar 18, 2015 176.37 179.66 175.70 178.93 6,634,776 +2.09(+1.18%)
Mar 17, 2015 176.66 177.23 176.02 176.84 3,827,378 -0.60(-0.34%)
Mar 16, 2015 175.78 177.45 175.75 177.44 3,784,215 +2.42(+1.38%)
Mar 13, 2015 175.81 175.97 173.96 175.02 4,883,318 -1.08(-0.61%)
Mar 12, 2015 174.54 176.17 174.48 176.10 5,302,482 +2.17(+1.25%)
Mar 11, 2015 174.57 174.72 173.80 173.93 3,474,740 -0.37(-0.21%)
Mar 10, 2015 175.78 175.83 174.28 174.30 4,797,865 -2.90(-1.63%)
Mar 09, 2015 176.63 177.53 176.56 177.20 3,054,572 +0.73(+0.42%)
Mar 06, 2015 178.09 178.52 176.11 176.46 7,638,708 -2.49(-1.39%)
Mar 05, 2015 179.11 179.25 178.47 178.96 3,478,404 +0.19(+0.10%)
Mar 04, 2015 178.94 178.99 177.97 178.77 5,679,369 -0.75(-0.42%)
Mar 03, 2015 179.83 179.92 178.94 179.52 3,713,460 -0.81(-0.45%)
Mar 02, 2015 179.24 180.33 179.22 180.33 9,845,847 +1.14(+0.64%)
Feb 27, 2015 179.66 179.93 179.14 179.19 4,657,069 -0.59(-0.33%)
Feb 26, 2015 179.91 180.02 179.15 179.78 5,270,258 -0.20(-0.11%)
Feb 25, 2015 179.99 180.48 179.63 179.99 2,446,771 -0.13(-0.07%)
Feb 24, 2015 179.54 180.32 179.24 180.12 2,658,521 +0.54(+0.30%)
Feb 23, 2015 179.38 179.61 178.99 179.58 3,115,263 -0.06(-0.03%)
Feb 20, 2015 178.12 179.69 177.52 179.64 5,463,646 +1.09(+0.61%)
Feb 19, 2015 178.10 178.93 177.93 178.55 2,587,758 -0.14(-0.08%)
Feb 18, 2015 178.28 178.76 178.02 178.69 2,535,565 -0.03(-0.02%)
Feb 17, 2015 178.08 178.84 177.82 178.73 2,671,760 +0.32(+0.18%)
Feb 13, 2015 177.76 178.41 178.41 178.41 3,670,512 +0.80(+0.45%)
Feb 12, 2015 176.80 177.71 176.61 177.60 5,560,824 +1.64(+0.93%)
Feb 11, 2015 175.69 176.39 175.02 175.97 8,473,111 +0.09(+0.05%)
Feb 10, 2015 175.07 176.12 174.17 175.88 3,420,745 +1.88(+1.08%)
Feb 09, 2015 174.12 174.87 173.59 174.00 7,301,732 -0.75(-0.43%)
Feb 06, 2015 175.65 176.24 174.28 174.75 4,553,363 -0.56(-0.32%)
Feb 05, 2015 174.22 175.42 174.14 175.31 8,324,862 +1.81(+1.05%)
Feb 04, 2015 173.43 174.64 173.07 173.50 7,279,455 -0.62(-0.35%)
Feb 03, 2015 172.61 174.19 172.26 174.12 4,283,261 +2.44(+1.42%)
Feb 02, 2015 170.13 171.78 168.26 171.68 5,370,757 +2.06(+1.21%)
Jan 30, 2015 170.56 171.90 169.34 169.62 11,458,377 -2.18(-1.27%)
Jan 29, 2015 170.34 172.02 168.95 171.79 8,663,880 +1.63(+0.96%)
Jan 28, 2015 173.63 173.71 170.00 170.16 7,748,404 -2.23(-1.29%)
Jan 27, 2015 172.63 173.57 172.12 172.39 6,926,588 -2.35(-1.34%)
Jan 26, 2015 174.10 174.80 173.35 174.74 3,950,441 +0.46(+0.27%)
Jan 23, 2015 174.96 175.25 174.15 174.28 5,708,131 -0.94(-0.53%)
Jan 22, 2015 173.47 175.39 172.06 175.21 5,738,342 +2.53(+1.47%)
Jan 21, 2015 171.35 173.16 170.88 172.68 6,340,631 +0.84(+0.49%)
Jan 20, 2015 172.08 172.36 170.22 171.84 4,297,928 +0.42(+0.25%)
Jan 16, 2015 169.03 171.61 168.84 171.41 5,899,673 +2.17(+1.28%)
Jan 15, 2015 171.44 171.77 169.12 169.24 10,333,755 -1.60(-0.94%)
Jan 14, 2015 169.77 170.98 168.86 170.85 9,492,885 -1.04(-0.60%)
Jan 13, 2015 173.58 174.72 170.53 171.89 10,030,128 -0.45(-0.26%)
Jan 12, 2015 173.82 173.97 171.71 172.34 4,146,858 -1.32(-0.76%)
Jan 09, 2015 175.50 175.51 173.06 173.65 5,204,917 -1.48(-0.84%)
Jan 08, 2015 173.48 175.29 173.47 175.13 5,546,096 +3.07(+1.79%)
Jan 07, 2015 171.28 172.38 170.82 172.06 4,219,607 +2.10(+1.24%)
Jan 06, 2015 171.84 172.36 169.09 169.95 9,497,648 -1.55(-0.90%)
Jan 05, 2015 173.63 173.77 171.21 171.50 11,348,109 -3.06(-1.76%)
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.