Skip to main content

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

564.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 154.86 155.99 154.24 155.21 6,976,472 +0.33(+0.21%)
Feb 27, 2014 153.85 154.91 153.67 154.88 2,878,992 +0.82(+0.53%)
Feb 26, 2014 154.30 154.68 153.64 154.06 5,085,460 +0.00(+0.00%)
Feb 25, 2014 154.22 154.68 153.56 154.06 4,241,142 +0.08(+0.05%)
Feb 24, 2014 153.64 155.15 153.34 153.99 3,738,790 +0.65(+0.42%)
Feb 21, 2014 153.76 154.09 153.19 153.34 3,104,434 -0.08(-0.05%)
Feb 20, 2014 152.74 153.80 152.21 153.42 3,797,756 +0.86(+0.57%)
Feb 19, 2014 153.16 154.15 152.41 152.56 3,735,754 -1.02(-0.66%)
Feb 18, 2014 153.50 153.76 153.07 153.58 3,637,890 +0.23(+0.15%)
Feb 14, 2014 152.39 153.35 153.35 153.35 4,130,920 +0.81(+0.53%)
Feb 13, 2014 150.71 152.68 150.71 152.54 6,159,534 +0.74(+0.49%)
Feb 12, 2014 151.87 152.36 151.44 151.80 6,518,197 +0.12(+0.08%)
Feb 11, 2014 150.17 152.04 150.08 151.68 5,591,326 +1.66(+1.10%)
Feb 10, 2014 149.75 150.06 149.35 150.02 5,146,631 +0.21(+0.14%)
Feb 07, 2014 148.61 149.89 148.12 149.81 7,693,334 +1.93(+1.31%)
Feb 06, 2014 146.32 147.90 146.32 147.88 6,333,057 +1.95(+1.33%)
Feb 05, 2014 145.64 146.31 144.76 145.93 5,677,674 -0.19(-0.13%)
Feb 04, 2014 145.78 146.53 145.28 146.12 6,903,489 +0.99(+0.68%)
Feb 03, 2014 148.28 148.63 144.86 145.13 46,768,584 -3.31(-2.23%)
Jan 31, 2014 147.52 149.41 147.45 148.44 7,443,516 -0.94(-0.63%)
Jan 30, 2014 149.03 149.84 148.56 149.38 4,568,816 +1.59(+1.08%)
Jan 29, 2014 148.00 148.79 147.40 147.79 9,575,982 -1.44(-0.97%)
Jan 28, 2014 148.47 149.41 148.44 149.23 5,919,961 +0.96(+0.65%)
Jan 27, 2014 149.24 149.59 147.61 148.27 10,354,202 -0.78(-0.52%)
Jan 24, 2014 151.33 151.38 149.05 149.05 14,772,455 -3.29(-2.16%)
Jan 23, 2014 152.84 152.84 151.53 152.34 5,185,117 -1.26(-0.82%)
Jan 22, 2014 153.77 153.80 153.27 153.60 5,350,940 +0.11(+0.07%)
Jan 21, 2014 153.92 153.98 152.55 153.49 3,961,737 +0.42(+0.28%)
Jan 17, 2014 153.44 153.07 153.07 153.07 4,419,511 -0.59(-0.38%)
Jan 16, 2014 153.60 153.75 153.20 153.66 8,083,553 -0.26(-0.17%)
Jan 15, 2014 153.05 154.12 153.35 153.92 4,065,931 +0.87(+0.57%)
Jan 14, 2014 151.90 153.15 151.63 153.05 6,556,701 +1.62(+1.07%)
Jan 13, 2014 153.07 153.49 151.14 151.44 5,851,175 -2.03(-1.32%)
Jan 10, 2014 153.31 153.52 152.52 153.47 4,025,610 +0.40(+0.26%)
Jan 09, 2014 153.44 153.45 152.35 153.07 4,107,183 +0.08(+0.05%)
Jan 08, 2014 152.88 153.19 152.42 152.99 7,725,966 +0.08(+0.05%)
Jan 07, 2014 152.60 153.16 152.48 152.91 3,176,506 +0.94(+0.62%)
Jan 06, 2014 152.89 152.97 151.74 151.97 4,173,856 -0.41(-0.27%)
Jan 03, 2014 152.69 153.01 152.20 152.39 7,032,099 -0.07(-0.04%)
Jan 02, 2014 153.31 153.39 152.08 152.45 8,116,150 -1.36(-0.88%)
Dec 31, 2013 153.45 153.81 153.81 153.81 5,518,957 +0.64(+0.42%)
Dec 30, 2013 153.23 153.34 152.99 153.18 4,369,597 -0.07(-0.05%)
Dec 27, 2013 153.48 153.51 153.06 153.25 4,553,875 -0.03(-0.02%)
Dec 26, 2013 152.81 153.31 152.78 153.28 5,904,437 +0.74(+0.48%)
Dec 24, 2013 152.15 152.54 152.11 152.54 4,258,653 +0.44(+0.29%)
Dec 23, 2013 152.07 152.22 151.73 152.11 8,636,652 +0.84(+0.56%)
Dec 20, 2013 150.58 151.66 150.54 151.26 7,755,203 +0.80(+0.53%)
Dec 19, 2013 150.18 150.59 149.79 150.46 4,402,175 -0.09(-0.06%)
Dec 18, 2013 148.29 150.62 146.88 150.55 9,596,625 +2.56(+1.73%)
Dec 17, 2013 148.66 148.69 147.73 147.99 4,303,521 -0.50(-0.34%)
Dec 16, 2013 148.36 149.02 148.29 148.49 4,452,752 +0.88(+0.60%)
Dec 13, 2013 147.93 148.06 147.35 147.61 3,070,634 -0.06(-0.04%)
Dec 12, 2013 148.04 148.23 147.32 147.67 4,730,557 -0.45(-0.31%)
Dec 11, 2013 149.90 149.90 147.94 148.12 5,326,875 -1.74(-1.16%)
Dec 10, 2013 150.02 150.31 149.72 149.86 3,119,253 -0.46(-0.31%)
Dec 09, 2013 150.39 150.57 150.16 150.32 5,539,890 +0.33(+0.22%)
Dec 06, 2013 149.75 150.10 149.32 149.99 6,163,187 +1.65(+1.11%)
Dec 05, 2013 148.68 148.95 148.18 148.34 4,677,976 -0.56(-0.38%)
Dec 04, 2013 148.43 149.57 147.81 148.90 3,246,000 -0.17(-0.12%)
Dec 03, 2013 149.16 149.65 148.50 149.08 4,729,507 -0.57(-0.38%)
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.