Skip to main content

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

574.76 +10.25 (+1.82%)
Streaming Delayed Price Updated: 1:07 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 181.01 181.08 179.94 180.04 6,159,580 -0.72(-0.40%)
Nov 27, 2015 180.67 181.01 180.21 180.77 1,238,418 +0.16(+0.09%)
Nov 25, 2015 180.78 180.61 180.61 180.61 2,199,588 +0.01(+0.00%)
Nov 24, 2015 179.26 181.02 178.96 180.60 3,755,759 +0.26(+0.14%)
Nov 23, 2015 180.57 181.16 179.91 180.34 2,715,016 -0.34(-0.19%)
Nov 20, 2015 180.72 181.29 180.21 180.69 5,844,670 +0.81(+0.45%)
Nov 19, 2015 179.98 180.36 179.64 179.87 3,927,105 -0.17(-0.10%)
Nov 18, 2015 177.75 180.23 177.73 180.04 5,480,450 +2.85(+1.61%)
Nov 17, 2015 177.70 178.61 176.76 177.20 9,404,371 -0.23(-0.13%)
Nov 16, 2015 174.50 177.43 174.42 177.43 5,494,574 +2.70(+1.55%)
Nov 13, 2015 176.26 176.57 174.64 174.73 8,003,977 -1.97(-1.12%)
Nov 12, 2015 178.14 178.63 176.70 176.70 5,011,312 -2.52(-1.41%)
Nov 11, 2015 180.22 180.25 179.16 179.22 2,383,160 -0.69(-0.39%)
Nov 10, 2015 179.03 179.97 178.75 179.92 4,138,103 +0.44(+0.24%)
Nov 09, 2015 180.57 180.69 178.55 179.48 4,136,537 -1.74(-0.96%)
Nov 06, 2015 180.95 181.45 179.87 181.22 3,709,920 -0.07(-0.04%)
Nov 05, 2015 181.57 182.04 180.40 181.29 3,178,464 -0.22(-0.12%)
Nov 04, 2015 182.31 182.46 180.96 181.51 3,911,333 -0.47(-0.26%)
Nov 03, 2015 181.13 182.62 180.94 181.98 3,587,938 +0.46(+0.25%)
Nov 02, 2015 179.75 181.71 179.62 181.53 5,009,345 +2.19(+1.22%)
Oct 30, 2015 180.38 180.68 179.24 179.34 4,629,171 -0.81(-0.45%)
Oct 29, 2015 179.76 180.53 179.63 180.16 3,943,454 -0.09(-0.05%)
Oct 28, 2015 178.60 180.28 177.92 180.25 5,266,040 +2.00(+1.12%)
Oct 27, 2015 177.87 178.59 177.54 178.25 4,943,166 -0.34(-0.19%)
Oct 26, 2015 178.86 178.89 178.23 178.59 3,856,761 -0.41(-0.23%)
Oct 23, 2015 178.84 179.39 177.99 179.01 4,980,486 +1.99(+1.12%)
Oct 22, 2015 175.14 177.28 174.97 177.02 4,867,755 +2.87(+1.65%)
Oct 21, 2015 175.69 175.88 173.96 174.15 5,989,427 -1.02(-0.58%)
Oct 20, 2015 175.05 175.85 174.75 175.17 2,844,460 -0.26(-0.15%)
Oct 19, 2015 174.72 175.45 174.39 175.43 4,616,006 +0.14(+0.08%)
Oct 16, 2015 174.97 175.36 174.19 175.29 4,288,324 +0.77(+0.44%)
Oct 15, 2015 172.67 174.55 172.23 174.52 3,516,309 +2.63(+1.53%)
Oct 14, 2015 172.71 173.29 171.64 171.89 2,944,829 -0.87(-0.50%)
Oct 13, 2015 173.09 174.39 172.59 172.75 4,477,464 -1.12(-0.65%)
Oct 12, 2015 173.76 174.04 173.33 173.88 2,481,597 +0.16(+0.09%)
Oct 09, 2015 173.83 174.18 173.06 173.72 3,846,199 +0.13(+0.07%)
Oct 08, 2015 171.56 173.87 171.32 173.59 6,930,124 +1.58(+0.92%)
Oct 07, 2015 171.62 172.38 170.37 172.01 5,799,208 +1.41(+0.82%)
Oct 06, 2015 171.08 171.65 169.94 170.61 5,187,554 -0.64(-0.38%)
Oct 05, 2015 169.47 171.44 169.37 171.25 5,598,205 +3.05(+1.81%)
Oct 02, 2015 163.69 168.21 163.16 168.21 5,441,010 +2.43(+1.46%)
Oct 01, 2015 165.69 166.03 163.75 165.78 7,005,197 +0.45(+0.27%)
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%)
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.