Skip to main content

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

525.93 +0.21 (+0.04%)
Streaming Delayed Price Updated: 12:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 146.96 148.85 146.89 147.88 7,471,856 -0.93(-0.63%)
Jan 30, 2014 148.47 149.27 148.00 148.81 4,586,211 +1.58(+1.08%)
Jan 29, 2014 147.44 148.22 146.84 147.23 9,612,442 -1.44(-0.97%)
Jan 28, 2014 147.91 148.84 147.87 148.66 5,942,501 +0.96(+0.65%)
Jan 27, 2014 148.67 149.03 147.05 147.71 10,393,624 -0.78(-0.52%)
Jan 24, 2014 150.75 150.81 148.48 148.48 14,828,700 -3.28(-2.16%)
Jan 23, 2014 152.25 152.25 150.95 151.76 5,204,859 -1.25(-0.82%)
Jan 22, 2014 153.19 153.22 152.68 153.01 5,371,313 +0.11(+0.07%)
Jan 21, 2014 153.34 153.39 151.97 152.91 3,976,821 +0.42(+0.28%)
Jan 17, 2014 152.86 152.49 152.49 152.49 4,436,338 -0.59(-0.38%)
Jan 16, 2014 153.01 153.16 152.62 153.07 8,114,330 -0.26(-0.17%)
Jan 15, 2014 152.47 153.53 152.77 153.34 4,081,411 +0.87(+0.57%)
Jan 14, 2014 151.32 152.57 151.06 152.47 6,581,665 +1.61(+1.07%)
Jan 13, 2014 152.50 152.91 150.56 150.86 5,873,453 -2.02(-1.32%)
Jan 10, 2014 152.73 152.94 151.94 152.88 4,040,937 +0.40(+0.26%)
Jan 09, 2014 152.86 152.87 151.77 152.49 4,122,821 +0.07(+0.05%)
Jan 08, 2014 152.31 152.61 151.84 152.41 7,755,382 +0.08(+0.05%)
Jan 07, 2014 152.02 152.58 151.90 152.33 3,188,601 +0.93(+0.62%)
Jan 06, 2014 152.31 152.39 151.17 151.40 4,189,747 -0.41(-0.27%)
Jan 03, 2014 152.12 152.43 151.62 151.81 7,058,873 -0.07(-0.04%)
Jan 02, 2014 152.73 152.81 151.50 151.88 8,147,052 -1.35(-0.88%)
Dec 31, 2013 152.87 153.23 153.23 153.23 5,539,970 +0.64(+0.42%)
Dec 30, 2013 152.65 152.76 152.41 152.59 4,386,234 -0.07(-0.05%)
Dec 27, 2013 152.90 152.93 152.48 152.67 4,571,214 -0.03(-0.02%)
Dec 26, 2013 152.23 152.73 152.21 152.70 5,926,918 +0.73(+0.48%)
Dec 24, 2013 151.57 151.97 151.53 151.97 4,274,867 +0.44(+0.29%)
Dec 23, 2013 151.50 151.64 151.16 151.53 8,669,534 +0.84(+0.56%)
Dec 20, 2013 150.01 151.09 149.97 150.69 7,784,715 +0.80(+0.53%)
Dec 19, 2013 149.61 150.02 149.22 149.89 4,418,927 -0.09(-0.06%)
Dec 18, 2013 147.73 150.05 146.33 149.98 9,633,144 +2.55(+1.73%)
Dec 17, 2013 148.10 148.13 147.17 147.43 4,319,897 -0.50(-0.34%)
Dec 16, 2013 147.80 148.46 147.72 147.93 4,469,696 +0.88(+0.60%)
Dec 13, 2013 147.37 147.50 146.79 147.05 3,082,319 -0.06(-0.04%)
Dec 12, 2013 147.48 147.67 146.76 147.11 4,748,559 -0.45(-0.31%)
Dec 11, 2013 149.33 149.33 147.38 147.56 5,347,146 -1.73(-1.16%)
Dec 10, 2013 149.45 149.74 149.15 149.29 3,131,123 -0.46(-0.31%)
Dec 09, 2013 149.82 150.00 149.59 149.75 5,560,972 +0.33(+0.22%)
Dec 06, 2013 149.18 149.53 148.75 149.42 6,186,640 +1.64(+1.11%)
Dec 05, 2013 148.12 148.39 147.62 147.78 4,695,778 -0.56(-0.38%)
Dec 04, 2013 147.86 149.00 147.25 148.34 3,258,352 -0.17(-0.12%)
Dec 03, 2013 148.59 149.08 147.94 148.51 4,747,505 -0.57(-0.38%)
Dec 02, 2013 149.52 149.78 148.82 149.08 3,141,286 -0.32(-0.21%)
Nov 29, 2013 149.69 150.06 149.28 149.40 2,208,479 -0.15(-0.10%)
Nov 27, 2013 149.35 149.64 149.16 149.55 4,110,156 +0.37(+0.25%)
Nov 26, 2013 149.23 149.62 148.95 149.18 2,328,518 +0.02(+0.02%)
Nov 25, 2013 149.55 149.57 148.93 149.15 2,569,481 -0.15(-0.10%)
Nov 22, 2013 148.60 149.30 148.43 149.30 3,196,222 +0.77(+0.52%)
Nov 21, 2013 147.81 148.65 147.68 148.53 2,138,630 +1.14(+0.77%)
Nov 20, 2013 148.11 148.53 146.96 147.39 4,666,582 -0.47(-0.32%)
Nov 19, 2013 148.06 148.50 147.57 147.85 2,194,247 -0.36(-0.24%)
Nov 18, 2013 148.91 149.02 147.81 148.22 3,135,045 -0.49(-0.33%)
Nov 15, 2013 148.26 148.71 148.08 148.71 2,007,709 +0.63(+0.43%)
Nov 14, 2013 147.41 148.13 147.17 148.08 3,088,116 +0.88(+0.60%)
Nov 13, 2013 145.38 147.29 145.38 147.20 2,985,414 +1.13(+0.78%)
Nov 12, 2013 146.12 146.43 145.61 146.07 2,765,469 -0.33(-0.22%)
Nov 11, 2013 146.25 146.57 146.07 146.39 2,241,992 +0.00(+0.00%)
Nov 08, 2013 144.41 146.39 144.37 146.39 5,769,014 +1.96(+1.36%)
Nov 07, 2013 146.56 146.66 144.29 144.43 10,025,376 -1.85(-1.26%)
Nov 06, 2013 146.18 146.54 145.75 146.28 3,087,413 +0.70(+0.48%)
Nov 05, 2013 145.43 145.93 144.95 145.58 3,357,449 -0.41(-0.28%)
Nov 04, 2013 145.89 146.04 145.43 145.99 3,523,686 +0.49(+0.34%)
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.