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 (%)
Nov 30, 2015 181.03 181.10 179.96 180.07 6,158,863 -0.72(-0.40%)
Nov 27, 2015 180.69 181.03 180.23 180.79 1,238,274 +0.16(+0.09%)
Nov 25, 2015 180.80 180.63 180.63 180.63 2,199,332 +0.01(+0.00%)
Nov 24, 2015 179.28 181.04 178.99 180.62 3,755,322 +0.26(+0.14%)
Nov 23, 2015 180.59 181.18 179.93 180.37 2,714,700 -0.34(-0.19%)
Nov 20, 2015 180.74 181.31 180.23 180.71 5,843,990 +0.81(+0.45%)
Nov 19, 2015 180.00 180.38 179.66 179.89 3,926,649 -0.17(-0.10%)
Nov 18, 2015 177.78 180.25 177.75 180.07 5,479,813 +2.85(+1.61%)
Nov 17, 2015 177.72 178.63 176.78 177.22 9,403,278 -0.23(-0.13%)
Nov 16, 2015 174.52 177.45 174.44 177.45 5,493,935 +2.70(+1.55%)
Nov 13, 2015 176.28 176.59 174.66 174.75 8,003,046 -1.97(-1.12%)
Nov 12, 2015 178.16 178.65 176.72 176.72 5,010,729 -2.52(-1.41%)
Nov 11, 2015 180.25 180.27 179.18 179.24 2,382,883 -0.70(-0.39%)
Nov 10, 2015 179.05 179.99 178.77 179.94 4,137,622 +0.44(+0.24%)
Nov 09, 2015 180.59 180.71 178.57 179.50 4,136,056 -1.74(-0.96%)
Nov 06, 2015 180.97 181.47 179.89 181.24 3,709,488 -0.07(-0.04%)
Nov 05, 2015 181.59 182.06 180.42 181.31 3,178,095 -0.22(-0.12%)
Nov 04, 2015 182.33 182.49 180.98 181.53 3,910,878 -0.47(-0.26%)
Nov 03, 2015 181.16 182.64 180.96 182.00 3,587,520 +0.45(+0.25%)
Nov 02, 2015 179.77 181.73 179.64 181.55 5,008,763 +2.19(+1.22%)
Oct 30, 2015 180.40 180.70 179.26 179.36 4,628,632 -0.81(-0.45%)
Oct 29, 2015 179.78 180.56 179.65 180.18 3,942,995 -0.09(-0.05%)
Oct 28, 2015 178.62 180.30 177.94 180.27 5,265,427 +2.00(+1.12%)
Oct 27, 2015 177.89 178.61 177.56 178.27 4,942,591 -0.34(-0.19%)
Oct 26, 2015 178.88 178.91 178.25 178.62 3,856,312 -0.41(-0.23%)
Oct 23, 2015 178.87 179.41 178.01 179.03 4,979,907 +1.99(+1.12%)
Oct 22, 2015 175.16 177.30 175.00 177.04 4,867,189 +2.87(+1.65%)
Oct 21, 2015 175.72 175.90 173.98 174.17 5,988,730 -1.02(-0.58%)
Oct 20, 2015 175.07 175.87 174.77 175.19 2,844,130 -0.26(-0.15%)
Oct 19, 2015 174.74 175.47 174.41 175.45 4,615,469 +0.14(+0.08%)
Oct 16, 2015 174.99 175.38 174.21 175.31 4,287,826 +0.77(+0.44%)
Oct 15, 2015 172.69 174.57 172.25 174.54 3,515,900 +2.63(+1.53%)
Oct 14, 2015 172.73 173.31 171.66 171.91 2,944,486 -0.87(-0.50%)
Oct 13, 2015 173.11 174.41 172.61 172.77 4,476,944 -1.12(-0.65%)
Oct 12, 2015 173.78 174.06 173.35 173.90 2,481,308 +0.16(+0.09%)
Oct 09, 2015 173.85 174.20 173.08 173.74 3,845,751 +0.13(+0.07%)
Oct 08, 2015 171.58 173.89 171.34 173.61 6,929,318 +1.58(+0.92%)
Oct 07, 2015 171.64 172.40 170.39 172.03 5,798,534 +1.41(+0.82%)
Oct 06, 2015 171.10 171.67 169.96 170.63 5,186,950 -0.64(-0.38%)
Oct 05, 2015 169.49 171.46 169.39 171.27 5,597,554 +3.04(+1.81%)
Oct 02, 2015 163.70 168.23 163.18 168.23 5,440,377 +2.43(+1.46%)
Oct 01, 2015 165.71 166.05 163.77 165.80 7,004,382 +0.46(+0.28%)
Sep 30, 2015 164.30 165.49 163.44 165.34 9,230,114 +3.15(+1.94%)
Sep 29, 2015 162.42 163.68 161.28 162.19 10,491,944 +0.03(+0.02%)
Sep 28, 2015 165.46 165.55 161.91 162.17 13,801,529 -4.15(-2.50%)
Sep 25, 2015 167.99 168.24 165.49 166.32 8,435,940 -0.11(-0.07%)
Sep 24, 2015 165.80 166.88 164.41 166.43 8,023,726 -0.60(-0.36%)
Sep 23, 2015 167.46 167.94 166.45 167.03 5,539,401 -0.28(-0.17%)
Sep 22, 2015 167.22 167.78 166.16 167.31 5,844,007 -2.13(-1.26%)
Sep 21, 2015 169.47 170.53 168.43 169.44 5,751,911 +0.89(+0.53%)
Sep 18, 2015 168.94 170.43 168.21 168.56 7,012,592 +40.14(+31.26%)
Sep 17, 2015 129.05 129.26 127.90 128.41 554,266 -43.44(-25.28%)
Sep 16, 2015 170.58 172.00 170.30 171.85 6,248,736 +1.53(+0.90%)
Sep 15, 2015 168.79 170.77 168.28 170.32 5,486,116 +2.11(+1.25%)
Sep 14, 2015 168.99 169.07 167.71 168.21 3,019,730 -0.66(-0.39%)
Sep 11, 2015 167.61 168.90 166.94 168.87 3,975,888 +0.82(+0.49%)
Sep 10, 2015 166.97 169.25 166.70 168.05 5,748,319 +0.90(+0.54%)
Sep 09, 2015 171.02 171.17 166.77 167.16 8,942,499 -2.35(-1.39%)
Sep 08, 2015 168.14 169.58 167.50 169.51 7,578,107 +4.28(+2.59%)
Sep 04, 2015 165.53 165.24 165.24 165.24 8,482,018 -2.60(-1.55%)
Sep 03, 2015 168.43 169.96 167.30 167.84 10,630,593 +0.15(+0.09%)
Sep 02, 2015 167.04 167.74 165.13 167.69 10,503,254 +3.25(+1.98%)
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.