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 (%)
Feb 29, 2016 169.39 170.34 167.90 167.98 5,817,732 -1.42(-0.84%)
Feb 26, 2016 170.63 170.72 169.17 169.39 5,086,394 -0.30(-0.18%)
Feb 25, 2016 168.15 169.75 167.38 169.70 3,156,975 +1.97(+1.17%)
Feb 24, 2016 165.46 167.97 164.32 167.73 3,432,151 +0.76(+0.46%)
Feb 23, 2016 168.42 168.64 166.81 166.97 3,156,141 -2.06(-1.22%)
Feb 22, 2016 168.27 169.20 168.22 169.02 2,913,523 +2.41(+1.45%)
Feb 19, 2016 165.92 166.79 165.31 166.61 2,919,968 -0.10(-0.06%)
Feb 18, 2016 167.71 167.75 166.41 166.72 4,294,871 -0.67(-0.40%)
Feb 17, 2016 165.91 167.78 165.78 167.39 4,506,061 +2.73(+1.66%)
Feb 16, 2016 163.88 164.72 162.84 164.66 3,983,201 +2.69(+1.66%)
Feb 12, 2016 160.49 161.97 161.97 161.97 3,790,081 +3.21(+2.02%)
Feb 11, 2016 158.19 159.73 157.19 158.75 6,762,972 -2.00(-1.25%)
Feb 10, 2016 161.75 163.43 160.66 160.76 4,440,184 -0.08(-0.05%)
Feb 09, 2016 159.08 162.24 159.00 160.84 6,462,293 -0.06(-0.04%)
Feb 08, 2016 161.22 161.49 158.66 160.90 9,376,441 -2.19(-1.34%)
Feb 05, 2016 165.78 165.83 162.48 163.09 6,439,686 -3.18(-1.91%)
Feb 04, 2016 165.56 167.27 164.89 166.27 5,212,493 +0.36(+0.22%)
Feb 03, 2016 166.15 166.43 162.40 165.91 8,449,029 +0.88(+0.53%)
Feb 02, 2016 166.62 166.62 164.49 165.03 8,227,152 -3.03(-1.80%)
Feb 01, 2016 167.08 168.86 166.50 168.06 7,187,053 -0.02(-0.01%)
Jan 29, 2016 164.90 168.13 164.79 168.07 9,040,751 +3.90(+2.37%)
Jan 28, 2016 164.86 165.03 162.43 164.18 6,201,171 +0.89(+0.54%)
Jan 27, 2016 164.61 166.24 162.34 163.29 6,550,997 -1.77(-1.07%)
Jan 26, 2016 163.53 165.33 163.17 165.06 5,379,044 +2.21(+1.36%)
Jan 25, 2016 164.83 165.02 162.65 162.85 4,721,773 -2.52(-1.53%)
Jan 22, 2016 164.70 165.53 163.93 165.37 5,060,311 +3.34(+2.06%)
Jan 21, 2016 161.59 163.90 160.27 162.03 10,194,475 +0.84(+0.52%)
Jan 20, 2016 160.57 162.71 157.09 161.19 11,783,666 -1.89(-1.16%)
Jan 19, 2016 164.77 164.96 161.60 163.08 8,819,200 +0.09(+0.05%)
Jan 15, 2016 162.04 163.00 163.00 163.00 10,228,390 -3.51(-2.11%)
Jan 14, 2016 164.50 167.71 162.85 166.50 8,001,129 +2.60(+1.59%)
Jan 13, 2016 168.70 169.10 163.48 163.90 8,109,566 -4.09(-2.43%)
Jan 12, 2016 168.27 168.83 165.88 167.99 6,304,340 +1.29(+0.77%)
Jan 11, 2016 167.50 167.80 164.76 166.70 8,668,349 +0.17(+0.10%)
Jan 08, 2016 169.38 169.97 166.26 166.53 10,310,450 -1.87(-1.11%)
Jan 07, 2016 169.52 171.34 168.03 168.39 8,736,067 -4.13(-2.39%)
Jan 06, 2016 172.17 173.60 171.50 172.52 6,364,757 -2.29(-1.31%)
Jan 05, 2016 174.71 175.21 173.61 174.81 6,093,264 +0.36(+0.21%)
Jan 04, 2016 173.99 174.46 172.37 174.45 8,614,411 -2.48(-1.40%)
Dec 31, 2015 178.08 176.93 176.93 176.93 7,214,829 -1.81(-1.01%)
Dec 30, 2015 179.74 179.81 178.57 178.74 6,033,723 -1.33(-0.74%)
Dec 29, 2015 179.25 180.32 179.20 180.07 5,431,372 +2.04(+1.14%)
Dec 28, 2015 177.81 178.12 177.00 178.03 4,300,933 -0.42(-0.24%)
Dec 24, 2015 178.58 178.45 178.45 178.45 2,613,232 -0.37(-0.20%)
Dec 23, 2015 177.65 178.84 177.53 178.82 6,178,031 +2.22(+1.26%)
Dec 22, 2015 175.90 176.92 174.93 176.60 5,331,822 +1.62(+0.93%)
Dec 21, 2015 174.86 175.21 173.66 174.97 4,318,399 +1.49(+0.86%)
Dec 18, 2015 175.98 176.06 173.59 173.48 8,218,420 -3.31(-1.87%)
Dec 17, 2015 179.81 179.88 176.72 176.79 7,654,498 -2.65(-1.48%)
Dec 16, 2015 178.12 179.80 176.66 179.44 6,585,068 +2.56(+1.44%)
Dec 15, 2015 176.61 177.80 176.46 176.89 5,518,676 +1.72(+0.98%)
Dec 14, 2015 174.34 175.16 172.52 175.16 9,482,276 +1.11(+0.64%)
Dec 11, 2015 175.51 176.04 173.83 174.06 9,428,837 -3.53(-1.99%)
Dec 10, 2015 177.25 178.94 176.98 177.59 7,221,897 +0.45(+0.25%)
Dec 09, 2015 177.91 180.03 176.18 177.15 6,681,509 -1.41(-0.79%)
Dec 08, 2015 178.16 179.47 177.53 178.55 8,235,532 -1.18(-0.65%)
Dec 07, 2015 180.50 180.54 178.76 179.73 6,848,230 -1.12(-0.62%)
Dec 04, 2015 177.80 181.16 177.66 180.84 7,798,526 +3.47(+1.95%)
Dec 03, 2015 180.18 180.45 176.65 177.38 6,895,748 -2.56(-1.42%)
Dec 02, 2015 181.74 182.04 179.65 179.93 4,484,117 -1.88(-1.03%)
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.