Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.