Skip to main content

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

574.95 +10.44 (+1.85%)
Streaming Delayed Price Updated: 1:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 181.40 181.45 180.08 180.36 4,403,458 -1.10(-0.61%)
May 28, 2015 181.37 181.59 180.76 181.46 3,505,095 -0.24(-0.13%)
May 27, 2015 180.46 181.92 180.10 181.70 2,942,256 +1.72(+0.96%)
May 26, 2015 181.43 181.51 179.55 179.98 3,621,495 -1.98(-1.09%)
May 22, 2015 181.96 181.96 181.96 181.96 2,169,769 -0.38(-0.21%)
May 21, 2015 181.71 182.56 181.52 182.34 1,580,667 +0.53(+0.29%)
May 20, 2015 182.06 182.61 181.52 181.81 2,048,369 -0.18(-0.10%)
May 19, 2015 182.16 182.41 181.67 181.99 2,022,691 -0.03(-0.02%)
May 18, 2015 181.31 182.29 181.24 182.02 4,054,392 +0.53(+0.29%)
May 15, 2015 181.47 181.59 180.97 181.49 3,561,636 +0.19(+0.10%)
May 14, 2015 180.46 181.35 180.16 181.30 3,103,672 +1.92(+1.07%)
May 13, 2015 179.80 180.41 179.14 179.38 3,206,877 +0.07(+0.04%)
May 12, 2015 179.02 179.90 178.19 179.32 4,482,101 -0.55(-0.31%)
May 11, 2015 180.72 180.97 179.82 179.87 5,353,978 -0.87(-0.48%)
May 08, 2015 180.10 180.95 180.05 180.74 6,007,449 +2.32(+1.30%)
May 07, 2015 177.59 178.81 177.25 178.42 6,427,391 +0.70(+0.39%)
May 06, 2015 178.97 179.30 176.60 177.72 3,927,863 -0.74(-0.41%)
May 05, 2015 180.23 180.59 178.28 178.46 2,995,809 -2.09(-1.16%)
May 04, 2015 180.42 181.07 180.32 180.55 2,162,141 +0.58(+0.32%)
May 01, 2015 178.86 180.03 178.76 179.97 3,516,007 +1.93(+1.08%)
Apr 30, 2015 179.27 179.66 177.34 178.04 4,405,807 -1.82(-1.01%)
Apr 29, 2015 179.66 180.47 179.04 179.86 4,305,919 -0.70(-0.39%)
Apr 28, 2015 180.00 180.65 178.81 180.56 5,745,075 +0.49(+0.27%)
Apr 27, 2015 181.37 181.46 179.82 180.07 2,634,046 -0.71(-0.39%)
Apr 24, 2015 180.78 181.05 180.31 180.78 2,166,906 +0.40(+0.22%)
Apr 23, 2015 179.51 181.03 179.40 180.38 4,404,058 +0.45(+0.25%)
Apr 22, 2015 179.39 180.09 178.44 179.94 3,193,254 +0.87(+0.48%)
Apr 21, 2015 179.26 180.09 178.73 179.07 3,139,701 -0.19(-0.10%)
Apr 20, 2015 178.58 179.57 178.49 179.26 3,117,536 +1.63(+0.92%)
Apr 17, 2015 178.48 178.70 176.82 177.63 5,402,609 -2.08(-1.16%)
Apr 16, 2015 179.41 180.19 179.20 179.71 3,601,734 -0.09(-0.05%)
Apr 15, 2015 179.43 180.25 179.32 179.79 3,259,977 +0.92(+0.51%)
Apr 14, 2015 178.40 179.11 177.74 178.88 3,319,336 +0.31(+0.18%)
Apr 13, 2015 179.28 179.89 178.56 178.56 1,684,012 -0.82(-0.46%)
Apr 10, 2015 178.67 179.44 178.48 179.38 2,048,279 +0.93(+0.52%)
Apr 09, 2015 177.49 178.65 176.98 178.45 2,581,730 +0.78(+0.44%)
Apr 08, 2015 177.30 178.08 176.86 177.67 3,373,839 +0.64(+0.36%)
Apr 07, 2015 177.52 178.30 177.03 177.03 2,648,655 -0.53(-0.30%)
Apr 06, 2015 175.42 178.04 175.28 177.56 3,121,655 +1.29(+0.73%)
Apr 02, 2015 175.62 176.27 176.27 176.27 3,297,969 +0.49(+0.28%)
Apr 01, 2015 176.28 176.29 174.68 175.78 7,741,003 -0.55(-0.31%)
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%)
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.