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 (%)
Sep 30, 2015 164.28 165.47 163.42 165.32 9,231,188 +3.15(+1.94%)
Sep 29, 2015 162.40 163.66 161.26 162.18 10,493,164 +0.03(+0.02%)
Sep 28, 2015 165.44 165.53 161.89 162.15 13,803,135 -4.15(-2.50%)
Sep 25, 2015 167.97 168.22 165.47 166.30 8,436,921 -0.11(-0.07%)
Sep 24, 2015 165.78 166.86 164.39 166.41 8,024,661 -0.60(-0.36%)
Sep 23, 2015 167.44 167.92 166.43 167.01 5,540,046 -0.28(-0.17%)
Sep 22, 2015 167.20 167.76 166.14 167.29 5,844,688 -2.13(-1.26%)
Sep 21, 2015 169.45 170.51 168.41 169.42 5,752,581 +0.89(+0.53%)
Sep 18, 2015 168.92 170.41 168.19 168.54 7,013,409 +40.14(+31.26%)
Sep 17, 2015 129.04 129.25 127.88 128.40 554,331 -43.43(-25.28%)
Sep 16, 2015 170.56 171.98 170.28 171.83 6,249,464 +1.53(+0.90%)
Sep 15, 2015 168.78 170.75 168.26 170.30 5,486,755 +2.11(+1.25%)
Sep 14, 2015 168.97 169.05 167.69 168.19 3,020,082 -0.66(-0.39%)
Sep 11, 2015 167.59 168.88 166.92 168.85 3,976,351 +0.82(+0.49%)
Sep 10, 2015 166.95 169.24 166.68 168.03 5,748,989 +0.90(+0.54%)
Sep 09, 2015 171.00 171.15 166.75 167.14 8,943,540 -2.35(-1.39%)
Sep 08, 2015 168.12 169.56 167.48 169.49 7,578,989 +4.27(+2.59%)
Sep 04, 2015 165.52 165.22 165.22 165.22 8,483,006 -2.60(-1.55%)
Sep 03, 2015 168.41 169.94 167.28 167.82 10,631,831 +0.14(+0.09%)
Sep 02, 2015 167.03 167.72 165.11 167.67 10,504,478 +3.25(+1.98%)
Sep 01, 2015 165.75 167.11 163.66 164.42 14,548,508 -5.13(-3.03%)
Aug 31, 2015 170.07 170.87 169.07 169.56 8,575,767 -1.48(-0.86%)
Aug 28, 2015 170.34 171.47 169.85 171.03 6,824,956 -0.01(-0.01%)
Aug 27, 2015 169.13 171.10 167.50 171.04 11,392,065 +4.10(+2.46%)
Aug 26, 2015 164.86 167.11 161.64 166.94 15,757,434 +6.31(+3.93%)
Aug 25, 2015 167.65 168.01 160.42 160.63 10,425,280 -1.91(-1.18%)
Aug 24, 2015 160.82 168.03 125.59 162.54 15,456,394 -7.07(-4.17%)
Aug 21, 2015 173.19 174.14 169.51 169.61 17,560,070 -5.38(-3.08%)
Aug 20, 2015 177.27 177.78 174.99 174.99 9,831,582 -3.80(-2.12%)
Aug 19, 2015 179.48 180.25 177.96 178.79 6,208,331 -1.45(-0.81%)
Aug 18, 2015 180.49 180.81 179.98 180.24 2,298,098 -0.51(-0.28%)
Aug 17, 2015 179.11 180.75 178.65 180.75 2,828,358 +1.06(+0.59%)
Aug 14, 2015 178.90 179.81 178.75 179.69 2,358,099 +0.61(+0.34%)
Aug 13, 2015 179.16 179.84 178.54 179.08 3,103,947 -0.18(-0.10%)
Aug 12, 2015 177.75 179.49 176.28 179.26 4,795,454 +0.17(+0.09%)
Aug 11, 2015 179.35 179.76 178.32 179.09 3,256,456 -1.63(-0.90%)
Aug 10, 2015 179.63 180.80 179.63 180.72 2,547,409 +2.26(+1.27%)
Aug 07, 2015 178.67 178.79 177.57 178.46 4,169,174 -0.44(-0.24%)
Aug 06, 2015 180.45 180.60 178.22 178.89 3,516,264 -1.45(-0.80%)
Aug 05, 2015 180.64 181.36 180.01 180.34 3,305,470 +0.67(+0.38%)
Aug 04, 2015 180.01 180.44 179.22 179.67 3,571,312 -0.38(-0.21%)
Aug 03, 2015 180.61 180.69 179.10 180.04 6,162,233 -0.61(-0.34%)
Jul 31, 2015 181.50 181.50 180.39 180.66 5,244,185 -0.26(-0.14%)
Jul 30, 2015 180.38 181.11 179.75 180.91 2,556,993 +0.06(+0.03%)
Jul 29, 2015 179.81 181.13 179.65 180.85 4,413,486 +1.20(+0.67%)
Jul 28, 2015 178.35 179.81 177.51 179.65 3,242,740 +2.21(+1.25%)
Jul 27, 2015 177.60 178.13 177.03 177.44 5,271,464 -1.07(-0.60%)
Jul 24, 2015 180.49 180.56 178.19 178.52 4,155,603 -1.89(-1.05%)
Jul 23, 2015 181.57 181.64 180.04 180.41 3,282,283 -0.98(-0.54%)
Jul 22, 2015 181.03 181.76 181.02 181.39 3,608,133 -0.35(-0.19%)
Jul 21, 2015 182.31 182.57 181.45 181.74 3,432,158 -0.71(-0.39%)
Jul 20, 2015 182.59 182.96 182.18 182.45 2,767,738 +0.07(+0.04%)
Jul 17, 2015 182.23 182.44 181.82 182.38 2,727,117 +0.20(+0.11%)
Jul 16, 2015 181.88 182.24 181.63 182.19 5,053,108 +1.42(+0.78%)
Jul 15, 2015 180.90 181.36 180.32 180.77 3,823,639 -0.07(-0.04%)
Jul 14, 2015 179.99 181.15 179.98 180.84 5,115,585 +0.75(+0.42%)
Jul 13, 2015 179.40 180.18 179.37 180.09 3,738,366 +1.96(+1.10%)
Jul 10, 2015 177.96 178.52 177.26 178.12 5,108,468 +2.24(+1.28%)
Jul 09, 2015 177.76 177.99 175.81 175.88 5,159,604 +0.32(+0.18%)
Jul 08, 2015 177.19 177.49 175.34 175.56 5,969,881 -3.01(-1.69%)
Jul 07, 2015 177.66 178.70 175.21 178.58 6,833,486 +1.09(+0.62%)
Jul 06, 2015 176.62 178.25 176.44 177.49 5,348,855 -0.47(-0.26%)
Jul 02, 2015 178.59 177.95 177.95 177.95 3,376,628 -0.21(-0.12%)
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.