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 (%)
May 29, 2015 181.42 181.47 180.10 180.38 4,402,946 -1.10(-0.61%)
May 28, 2015 181.39 181.61 180.78 181.48 3,504,688 -0.24(-0.13%)
May 27, 2015 180.48 181.94 180.13 181.72 2,941,913 +1.72(+0.96%)
May 26, 2015 181.45 181.53 179.57 180.00 3,621,074 -1.98(-1.09%)
May 22, 2015 181.98 181.98 181.98 181.98 2,169,516 -0.38(-0.21%)
May 21, 2015 181.73 182.59 181.54 182.36 1,580,483 +0.53(+0.29%)
May 20, 2015 182.09 182.63 181.54 181.83 2,048,131 -0.18(-0.10%)
May 19, 2015 182.18 182.43 181.69 182.01 2,022,456 -0.03(-0.02%)
May 18, 2015 181.33 182.31 181.26 182.04 4,053,920 +0.54(+0.29%)
May 15, 2015 181.49 181.61 180.99 181.51 3,561,222 +0.19(+0.10%)
May 14, 2015 180.48 181.37 180.18 181.32 3,103,311 +1.92(+1.07%)
May 13, 2015 179.82 180.43 179.16 179.41 3,206,504 +0.07(+0.04%)
May 12, 2015 179.04 179.92 178.21 179.34 4,481,580 -0.55(-0.31%)
May 11, 2015 180.74 180.99 179.84 179.89 5,353,356 -0.87(-0.48%)
May 08, 2015 180.13 180.97 180.07 180.76 6,006,750 +2.32(+1.30%)
May 07, 2015 177.61 178.84 177.28 178.44 6,426,644 +0.70(+0.39%)
May 06, 2015 178.99 179.32 176.62 177.74 3,927,406 -0.74(-0.41%)
May 05, 2015 180.25 180.61 178.30 178.48 2,995,460 -2.09(-1.16%)
May 04, 2015 180.44 181.09 180.34 180.57 2,161,889 +0.58(+0.32%)
May 01, 2015 178.88 180.05 178.78 179.99 3,515,598 +1.93(+1.08%)
Apr 30, 2015 179.29 179.69 177.36 178.06 4,405,295 -1.82(-1.01%)
Apr 29, 2015 179.68 180.49 179.06 179.88 4,305,419 -0.70(-0.39%)
Apr 28, 2015 180.02 180.67 178.83 180.58 5,744,407 +0.49(+0.27%)
Apr 27, 2015 181.39 181.48 179.85 180.09 2,633,739 -0.71(-0.39%)
Apr 24, 2015 180.80 181.07 180.33 180.81 2,166,654 +0.40(+0.22%)
Apr 23, 2015 179.53 181.05 179.42 180.41 4,403,546 +0.45(+0.25%)
Apr 22, 2015 179.41 180.11 178.46 179.96 3,192,883 +0.86(+0.48%)
Apr 21, 2015 179.28 180.11 178.75 179.09 3,139,336 -0.19(-0.10%)
Apr 20, 2015 178.60 179.59 178.51 179.28 3,117,173 +1.63(+0.92%)
Apr 17, 2015 178.50 178.72 176.84 177.65 5,401,981 -2.08(-1.16%)
Apr 16, 2015 179.43 180.21 179.22 179.73 3,601,315 -0.09(-0.05%)
Apr 15, 2015 179.45 180.27 179.34 179.81 3,259,598 +0.92(+0.51%)
Apr 14, 2015 178.42 179.13 177.76 178.90 3,318,950 +0.31(+0.18%)
Apr 13, 2015 179.30 179.91 178.58 178.58 1,683,816 -0.82(-0.46%)
Apr 10, 2015 178.69 179.46 178.50 179.41 2,048,040 +0.93(+0.52%)
Apr 09, 2015 177.51 178.68 177.00 178.47 2,581,430 +0.78(+0.44%)
Apr 08, 2015 177.32 178.10 176.88 177.69 3,373,447 +0.64(+0.36%)
Apr 07, 2015 177.54 178.32 177.05 177.05 2,648,347 -0.53(-0.30%)
Apr 06, 2015 175.44 178.06 175.30 177.58 3,121,292 +1.29(+0.73%)
Apr 02, 2015 175.65 176.29 176.29 176.29 3,297,585 +0.49(+0.28%)
Apr 01, 2015 176.30 176.31 174.69 175.80 7,740,102 -0.55(-0.31%)
Mar 31, 2015 177.04 177.76 176.29 176.35 4,018,363 -1.52(-0.85%)
Mar 30, 2015 176.79 178.18 176.79 177.87 3,899,467 +2.14(+1.22%)
Mar 27, 2015 175.25 175.93 175.04 175.73 2,602,803 +0.36(+0.20%)
Mar 26, 2015 175.09 176.27 174.37 175.37 4,929,217 -0.43(-0.25%)
Mar 25, 2015 178.59 178.84 175.74 175.81 4,792,595 -2.53(-1.42%)
Mar 24, 2015 179.22 179.73 178.32 178.33 5,001,669 -1.12(-0.63%)
Mar 23, 2015 179.76 180.33 179.41 179.46 2,828,089 -0.30(-0.16%)
Mar 20, 2015 179.14 180.26 179.07 179.75 3,764,798 +1.57(+0.88%)
Mar 19, 2015 178.57 178.85 177.78 178.18 4,339,417 -0.77(-0.43%)
Mar 18, 2015 176.39 179.68 175.72 178.95 6,634,004 +2.09(+1.18%)
Mar 17, 2015 176.68 177.25 176.04 176.86 3,826,933 -0.60(-0.34%)
Mar 16, 2015 175.80 177.47 175.78 177.46 3,783,775 +2.42(+1.38%)
Mar 13, 2015 175.83 175.99 173.98 175.04 4,882,750 -1.08(-0.61%)
Mar 12, 2015 174.56 176.19 174.50 176.12 5,301,864 +2.17(+1.25%)
Mar 11, 2015 174.59 174.75 173.82 173.95 3,474,335 -0.37(-0.21%)
Mar 10, 2015 175.80 175.85 174.31 174.32 4,797,306 -2.89(-1.63%)
Mar 09, 2015 176.65 177.55 176.59 177.22 3,054,216 +0.73(+0.42%)
Mar 06, 2015 178.11 178.54 176.13 176.48 7,637,819 -2.49(-1.39%)
Mar 05, 2015 179.13 179.27 178.49 178.98 3,477,999 +0.19(+0.10%)
Mar 04, 2015 178.96 179.01 178.00 178.79 5,678,708 -0.75(-0.42%)
Mar 03, 2015 179.85 179.94 178.96 179.54 3,713,028 -0.81(-0.45%)
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.