Skip to main content

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

525.57 -0.15 (-0.03%)
Streaming Delayed Price Updated: 1:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 179.02 179.44 178.52 178.75 5,321,743 -0.41(-0.23%)
Mar 30, 2016 178.41 179.84 178.75 179.17 3,191,748 +0.75(+0.42%)
Mar 29, 2016 176.29 178.41 175.97 178.41 4,530,607 +1.69(+0.95%)
Mar 28, 2016 177.04 177.22 176.24 176.73 2,632,553 +0.11(+0.06%)
Mar 24, 2016 175.64 176.62 176.62 176.62 3,835,738 -0.10(-0.06%)
Mar 23, 2016 177.44 177.64 176.50 176.72 3,446,339 -1.15(-0.65%)
Mar 22, 2016 177.16 178.43 176.99 177.87 5,350,928 -0.10(-0.06%)
Mar 21, 2016 177.44 178.18 177.19 177.97 5,538,440 +0.26(+0.15%)
Mar 18, 2016 177.55 178.03 177.19 177.72 7,291,765 +0.65(+0.37%)
Mar 17, 2016 175.81 177.51 175.38 177.06 5,986,159 +1.11(+0.63%)
Mar 16, 2016 174.34 176.28 174.29 175.95 4,080,297 +1.12(+0.64%)
Mar 15, 2016 174.16 174.88 173.89 174.83 4,897,372 -0.29(-0.17%)
Mar 14, 2016 174.86 175.62 174.52 175.13 5,323,255 -0.24(-0.14%)
Mar 11, 2016 174.06 175.40 173.96 175.37 3,109,944 +2.86(+1.66%)
Mar 10, 2016 172.92 173.88 170.74 172.51 3,909,966 +0.09(+0.06%)
Mar 09, 2016 172.40 172.75 171.59 172.42 3,764,837 +0.89(+0.52%)
Mar 08, 2016 172.38 172.89 171.42 171.53 3,848,847 -1.98(-1.14%)
Mar 07, 2016 172.42 173.89 172.31 173.51 4,496,547 +0.17(+0.10%)
Mar 04, 2016 172.99 174.13 172.15 173.34 4,028,336 +0.60(+0.35%)
Mar 03, 2016 171.88 172.78 171.32 172.74 3,587,746 +0.61(+0.35%)
Mar 02, 2016 170.96 172.14 170.58 172.12 5,147,073 +0.76(+0.44%)
Mar 01, 2016 168.64 171.38 168.17 171.37 5,959,679 +4.03(+2.41%)
Feb 29, 2016 168.74 169.69 167.26 167.34 5,839,899 -1.41(-0.84%)
Feb 26, 2016 169.98 170.07 168.53 168.75 5,105,774 -0.30(-0.18%)
Feb 25, 2016 167.51 169.10 166.75 169.05 3,169,004 +1.96(+1.17%)
Feb 24, 2016 164.83 167.33 163.69 167.09 3,445,228 +0.76(+0.46%)
Feb 23, 2016 167.78 168.00 166.18 166.33 3,168,167 -2.05(-1.22%)
Feb 22, 2016 167.63 168.56 167.58 168.38 2,924,624 +2.40(+1.45%)
Feb 19, 2016 165.29 166.16 164.68 165.98 2,931,094 -0.10(-0.06%)
Feb 18, 2016 167.07 167.12 165.78 166.08 4,311,236 -0.67(-0.40%)
Feb 17, 2016 165.28 167.14 165.16 166.75 4,523,231 +2.72(+1.66%)
Feb 16, 2016 163.25 164.09 162.22 164.04 3,998,378 +2.68(+1.66%)
Feb 12, 2016 159.88 161.35 161.35 161.35 3,804,522 +3.20(+2.02%)
Feb 11, 2016 157.59 159.12 156.59 158.15 6,788,741 -2.00(-1.25%)
Feb 10, 2016 161.14 162.81 160.05 160.15 4,457,103 -0.08(-0.05%)
Feb 09, 2016 158.48 161.63 158.39 160.23 6,486,917 -0.06(-0.04%)
Feb 08, 2016 160.60 160.88 158.06 160.29 9,412,168 -2.19(-1.34%)
Feb 05, 2016 165.15 165.20 161.86 162.47 6,464,223 -3.17(-1.91%)
Feb 04, 2016 164.93 166.63 164.26 165.64 5,232,354 +0.36(+0.22%)
Feb 03, 2016 165.52 165.80 161.78 165.28 8,481,222 +0.88(+0.53%)
Feb 02, 2016 165.99 165.99 163.87 164.40 8,258,500 -3.02(-1.80%)
Feb 01, 2016 166.45 168.22 165.87 167.42 7,214,438 -0.02(-0.01%)
Jan 29, 2016 164.27 167.50 164.17 167.44 9,075,199 +3.88(+2.37%)
Jan 28, 2016 164.24 164.41 161.81 163.56 6,224,800 +0.89(+0.54%)
Jan 27, 2016 163.99 165.61 161.72 162.67 6,575,958 -1.76(-1.07%)
Jan 26, 2016 162.91 164.70 162.55 164.43 5,399,540 +2.20(+1.36%)
Jan 25, 2016 164.20 164.39 162.03 162.23 4,739,764 -2.51(-1.52%)
Jan 22, 2016 164.07 164.90 163.31 164.74 5,079,592 +3.33(+2.06%)
Jan 21, 2016 160.97 163.28 159.66 161.41 10,233,319 +0.84(+0.52%)
Jan 20, 2016 159.96 162.09 156.49 160.58 11,828,566 -1.88(-1.16%)
Jan 19, 2016 164.15 164.33 160.98 162.46 8,852,804 +0.09(+0.05%)
Jan 15, 2016 161.43 162.38 162.38 162.38 10,267,363 -3.49(-2.11%)
Jan 14, 2016 163.87 167.07 162.23 165.87 8,031,616 +2.59(+1.59%)
Jan 13, 2016 168.06 168.46 162.86 163.28 8,140,466 -4.07(-2.43%)
Jan 12, 2016 167.63 168.19 165.25 167.35 6,328,361 +1.28(+0.77%)
Jan 11, 2016 166.86 167.16 164.13 166.07 8,701,378 +0.17(+0.10%)
Jan 08, 2016 168.74 169.32 165.63 165.90 10,349,736 -1.86(-1.11%)
Jan 07, 2016 168.88 170.69 167.39 167.75 8,769,354 -4.11(-2.39%)
Jan 06, 2016 171.51 172.94 170.85 171.87 6,389,009 -2.28(-1.31%)
Jan 05, 2016 174.05 174.54 172.95 174.15 6,116,482 +0.36(+0.21%)
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.