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 (%)
Jun 30, 2015 177.22 177.24 175.56 176.13 5,606,125 +0.42(+0.24%)
Jun 29, 2015 177.91 178.57 175.60 175.72 6,540,555 -3.77(-2.10%)
Jun 26, 2015 179.84 180.06 178.88 179.49 3,729,121 +0.05(+0.03%)
Jun 25, 2015 180.56 180.65 179.40 179.44 3,514,016 -0.57(-0.32%)
Jun 24, 2015 181.02 181.43 179.99 180.01 2,419,136 -1.28(-0.71%)
Jun 23, 2015 181.43 181.66 180.94 181.29 3,872,096 +0.09(+0.05%)
Jun 22, 2015 181.23 181.80 181.00 181.21 3,659,406 +1.28(+0.71%)
Jun 19, 2015 180.87 180.91 179.88 179.92 3,866,034 -1.07(-0.59%)
Jun 18, 2015 179.81 181.54 179.70 181.00 3,553,792 +1.80(+1.01%)
Jun 17, 2015 179.21 179.81 178.17 179.20 2,795,763 +0.25(+0.14%)
Jun 16, 2015 177.79 178.99 177.62 178.95 4,771,875 +0.99(+0.56%)
Jun 15, 2015 177.49 178.23 176.83 177.96 3,441,547 -0.74(-0.42%)
Jun 12, 2015 179.27 179.40 178.44 178.71 5,791,019 -1.37(-0.76%)
Jun 11, 2015 179.99 180.47 179.75 180.08 4,067,085 +0.61(+0.34%)
Jun 10, 2015 178.31 179.90 178.07 179.47 3,913,307 +2.10(+1.19%)
Jun 09, 2015 177.44 177.91 176.75 177.36 3,055,590 -0.06(-0.03%)
Jun 08, 2015 178.40 178.53 177.33 177.42 3,348,157 -1.10(-0.62%)
Jun 05, 2015 178.61 179.19 177.84 178.52 3,161,450 -0.40(-0.22%)
Jun 04, 2015 179.62 180.21 178.50 178.92 3,459,161 -1.45(-0.81%)
Jun 03, 2015 180.38 180.98 179.85 180.37 3,983,635 +0.51(+0.28%)
Jun 02, 2015 179.59 180.56 178.94 179.87 3,302,358 -0.14(-0.08%)
Jun 01, 2015 180.35 180.70 179.25 180.01 4,160,603 +0.31(+0.17%)
May 29, 2015 180.73 180.78 179.42 179.70 4,419,720 -1.10(-0.61%)
May 28, 2015 180.70 180.92 180.09 180.79 3,518,040 -0.24(-0.13%)
May 27, 2015 179.80 181.25 179.44 181.03 2,953,121 +1.72(+0.96%)
May 26, 2015 180.76 180.84 178.89 179.32 3,634,869 -1.97(-1.09%)
May 22, 2015 181.29 181.28 181.28 181.28 2,177,782 -0.38(-0.21%)
May 21, 2015 181.04 181.89 180.85 181.66 1,586,505 +0.52(+0.29%)
May 20, 2015 181.40 181.94 180.85 181.14 2,055,934 -0.18(-0.10%)
May 19, 2015 181.49 181.74 181.00 181.32 2,030,161 -0.03(-0.02%)
May 18, 2015 180.64 181.62 180.57 181.35 4,069,364 +0.53(+0.29%)
May 15, 2015 180.80 180.92 180.31 180.82 3,574,789 +0.19(+0.10%)
May 14, 2015 179.80 180.69 179.49 180.63 3,115,134 +1.91(+1.07%)
May 13, 2015 179.14 179.75 178.48 178.72 3,218,720 +0.07(+0.04%)
May 12, 2015 178.36 179.24 177.53 178.66 4,498,653 -0.55(-0.31%)
May 11, 2015 180.05 180.31 179.16 179.21 5,373,750 -0.87(-0.48%)
May 08, 2015 179.44 180.29 179.39 180.08 6,029,634 +2.32(+1.30%)
May 07, 2015 176.93 178.16 176.60 177.76 6,451,127 +0.69(+0.39%)
May 06, 2015 178.31 178.64 175.95 177.07 3,942,368 -0.73(-0.41%)
May 05, 2015 179.57 179.92 177.62 177.80 3,006,872 -2.08(-1.16%)
May 04, 2015 179.75 180.41 179.65 179.88 2,170,125 +0.58(+0.32%)
May 01, 2015 178.20 179.37 178.11 179.31 3,528,992 +1.92(+1.08%)
Apr 30, 2015 178.61 179.00 176.69 177.39 4,422,078 -1.81(-1.01%)
Apr 29, 2015 178.99 179.81 178.39 179.20 4,321,821 -0.70(-0.39%)
Apr 28, 2015 179.34 179.98 178.15 179.90 5,766,292 +0.49(+0.27%)
Apr 27, 2015 180.70 180.79 179.16 179.41 2,643,773 -0.71(-0.39%)
Apr 24, 2015 180.11 180.38 179.65 180.12 2,174,908 +0.40(+0.22%)
Apr 23, 2015 178.85 180.36 178.74 179.72 4,420,322 +0.45(+0.25%)
Apr 22, 2015 178.73 179.43 177.79 179.27 3,205,047 +0.86(+0.48%)
Apr 21, 2015 178.60 179.43 178.07 178.41 3,151,296 -0.19(-0.10%)
Apr 20, 2015 177.92 178.91 177.84 178.60 3,129,048 +1.62(+0.92%)
Apr 17, 2015 177.83 178.04 176.17 176.97 5,422,561 -2.07(-1.16%)
Apr 16, 2015 178.75 179.53 178.54 179.04 3,615,035 -0.09(-0.05%)
Apr 15, 2015 178.77 179.59 178.66 179.13 3,272,016 +0.91(+0.51%)
Apr 14, 2015 177.74 178.45 177.08 178.22 3,331,594 +0.31(+0.18%)
Apr 13, 2015 178.62 179.23 177.90 177.90 1,690,231 -0.82(-0.46%)
Apr 10, 2015 178.01 178.78 177.83 178.72 2,055,843 +0.93(+0.52%)
Apr 09, 2015 176.84 178.00 176.33 177.79 2,591,264 +0.78(+0.44%)
Apr 08, 2015 176.64 177.42 176.21 177.02 3,386,299 +0.63(+0.36%)
Apr 07, 2015 176.86 177.64 176.37 176.38 2,658,436 -0.52(-0.30%)
Apr 06, 2015 174.78 177.39 174.63 176.91 3,133,183 +1.28(+0.73%)
Apr 02, 2015 174.98 175.62 175.62 175.62 3,310,148 +0.49(+0.28%)
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.