Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 180.33 180.40 179.26 179.36 6,183,063 -0.72(-0.40%)
Nov 27, 2015 179.99 180.32 179.52 180.08 1,243,140 +0.15(+0.09%)
Nov 25, 2015 180.10 179.93 179.93 179.93 2,207,974 +0.01(+0.00%)
Nov 24, 2015 178.58 180.34 178.28 179.92 3,770,078 +0.26(+0.14%)
Nov 23, 2015 179.88 180.47 179.22 179.66 2,725,367 -0.34(-0.19%)
Nov 20, 2015 180.04 180.60 179.52 180.00 5,866,953 +0.81(+0.45%)
Nov 19, 2015 179.29 179.68 178.96 179.19 3,942,078 -0.17(-0.10%)
Nov 18, 2015 177.08 179.55 177.05 179.36 5,501,345 +2.84(+1.61%)
Nov 17, 2015 177.03 177.93 176.09 176.52 9,440,226 -0.23(-0.13%)
Nov 16, 2015 173.84 176.75 173.75 176.75 5,515,523 +2.69(+1.55%)
Nov 13, 2015 175.59 175.90 173.98 174.06 8,034,493 -1.97(-1.12%)
Nov 12, 2015 177.46 177.95 176.03 176.03 5,030,418 -2.51(-1.41%)
Nov 11, 2015 179.54 179.57 178.48 178.54 2,392,246 -0.69(-0.39%)
Nov 10, 2015 178.35 179.28 178.07 179.23 4,153,880 +0.44(+0.24%)
Nov 09, 2015 179.88 180.00 177.87 178.80 4,152,308 -1.74(-0.96%)
Nov 06, 2015 180.27 180.76 179.18 180.53 3,724,064 -0.07(-0.04%)
Nov 05, 2015 180.88 181.35 179.71 180.60 3,190,583 -0.22(-0.12%)
Nov 04, 2015 181.62 181.77 180.28 180.82 3,926,245 -0.47(-0.26%)
Nov 03, 2015 180.45 181.93 180.25 181.29 3,601,617 +0.45(+0.25%)
Nov 02, 2015 179.06 181.02 178.93 180.84 5,028,444 +2.18(+1.22%)
Oct 30, 2015 179.69 179.99 178.56 178.66 4,646,820 -0.81(-0.45%)
Oct 29, 2015 179.08 179.85 178.95 179.47 3,958,489 -0.09(-0.05%)
Oct 28, 2015 177.93 179.59 177.24 179.57 5,286,117 +1.99(+1.12%)
Oct 27, 2015 177.19 177.91 176.87 177.57 4,962,013 -0.34(-0.19%)
Oct 26, 2015 178.18 178.21 177.55 177.92 3,871,465 -0.41(-0.23%)
Oct 23, 2015 178.16 178.71 177.31 178.33 4,999,474 +1.98(+1.12%)
Oct 22, 2015 174.47 176.61 174.31 176.34 4,886,314 +2.85(+1.65%)
Oct 21, 2015 175.03 175.21 173.30 173.49 6,012,262 -1.02(-0.58%)
Oct 20, 2015 174.39 175.18 174.09 174.51 2,855,305 -0.26(-0.15%)
Oct 19, 2015 174.05 174.78 173.73 174.76 4,633,605 +0.14(+0.08%)
Oct 16, 2015 174.30 174.69 173.53 174.63 4,304,674 +0.77(+0.44%)
Oct 15, 2015 172.01 173.89 171.57 173.86 3,529,716 +2.62(+1.53%)
Oct 14, 2015 172.05 172.63 170.99 171.23 2,956,056 -0.86(-0.50%)
Oct 13, 2015 172.43 173.73 171.93 172.10 4,494,535 -1.12(-0.65%)
Oct 12, 2015 173.10 173.38 172.67 173.22 2,491,058 +0.15(+0.09%)
Oct 09, 2015 173.17 173.51 172.40 173.06 3,860,863 +0.13(+0.07%)
Oct 08, 2015 170.91 173.21 170.67 172.93 6,956,546 +1.57(+0.92%)
Oct 07, 2015 170.97 171.72 169.72 171.36 5,821,318 +1.40(+0.82%)
Oct 06, 2015 170.43 170.99 169.29 169.96 5,207,332 -0.64(-0.38%)
Oct 05, 2015 168.82 170.79 168.73 170.60 5,619,549 +3.03(+1.81%)
Oct 02, 2015 163.06 167.57 162.54 167.57 5,461,754 +2.42(+1.46%)
Oct 01, 2015 165.06 165.40 163.13 165.15 7,031,905 +0.45(+0.28%)
Sep 30, 2015 163.65 164.84 162.80 164.70 9,266,383 +3.14(+1.94%)
Sep 29, 2015 161.78 163.04 160.65 161.56 10,533,170 +0.03(+0.02%)
Sep 28, 2015 164.81 164.90 161.28 161.53 13,855,760 -4.14(-2.50%)
Sep 25, 2015 167.34 167.58 164.84 165.67 8,469,087 -0.11(-0.07%)
Sep 24, 2015 165.15 166.23 163.76 165.78 8,055,239 -0.59(-0.36%)
Sep 23, 2015 166.80 167.28 165.80 166.38 5,561,157 -0.28(-0.17%)
Sep 22, 2015 166.56 167.12 165.51 166.66 5,866,960 -2.12(-1.26%)
Sep 21, 2015 168.81 169.86 167.77 168.78 5,774,502 +0.88(+0.53%)
Sep 18, 2015 168.28 169.77 167.56 167.90 7,040,134 +39.99(+31.26%)
Sep 17, 2015 128.55 128.76 127.40 127.91 556,443 -43.27(-25.28%)
Sep 16, 2015 169.91 171.33 169.64 171.18 6,273,278 +1.52(+0.90%)
Sep 15, 2015 168.13 170.11 167.62 169.66 5,507,663 +2.10(+1.25%)
Sep 14, 2015 168.33 168.41 167.05 167.56 3,031,590 -0.65(-0.39%)
Sep 11, 2015 166.95 168.24 166.29 168.21 3,991,503 +0.82(+0.49%)
Sep 10, 2015 166.31 168.59 166.05 167.39 5,770,896 +0.89(+0.54%)
Sep 09, 2015 170.35 170.50 166.12 166.50 8,977,620 -2.35(-1.39%)
Sep 08, 2015 167.48 168.92 166.84 168.85 7,607,870 +4.26(+2.59%)
Sep 04, 2015 164.89 164.59 164.59 164.59 8,515,331 -2.59(-1.55%)
Sep 03, 2015 167.77 169.30 166.65 167.18 10,672,344 +0.14(+0.09%)
Sep 02, 2015 166.39 167.08 164.48 167.04 10,544,506 +3.24(+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.