Skip to main content

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

526.11 +0.39 (+0.07%)
Streaming Delayed Price Updated: 2:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 169.97 170.02 169.13 169.86 6,885,568 +1.82(+1.09%)
Oct 30, 2014 166.40 168.42 166.30 168.04 3,521,615 +1.15(+0.69%)
Oct 29, 2014 167.25 167.35 165.78 166.89 5,716,211 -0.19(-0.12%)
Oct 28, 2014 165.81 167.12 165.72 167.08 3,632,649 +1.88(+1.13%)
Oct 27, 2014 164.86 165.42 165.42 165.21 2,596,359 -0.21(-0.13%)
Oct 24, 2014 164.46 165.51 163.84 165.42 7,557,792 +1.17(+0.71%)
Oct 23, 2014 163.90 165.22 163.72 164.25 6,971,055 +1.91(+1.18%)
Oct 22, 2014 163.78 164.17 162.24 162.34 6,335,771 -1.13(-0.69%)
Oct 21, 2014 161.47 163.57 161.28 163.47 7,383,468 +3.16(+1.97%)
Oct 20, 2014 158.47 160.40 158.45 160.31 3,781,314 +1.51(+0.95%)
Oct 17, 2014 158.68 159.82 158.04 158.80 6,931,878 +1.96(+1.25%)
Oct 16, 2014 154.18 157.99 154.05 156.84 14,880,631 -0.05(-0.03%)
Oct 15, 2014 158.15 157.41 153.24 156.89 20,803,488 -1.26(-0.80%)
Oct 14, 2014 158.66 159.87 157.55 158.15 11,713,936 +0.37(+0.23%)
Oct 13, 2014 160.40 161.00 157.75 157.78 5,462,245 -2.71(-1.69%)
Oct 10, 2014 162.31 163.12 160.47 160.50 8,169,988 -1.76(-1.08%)
Oct 09, 2014 165.41 165.59 162.22 162.25 8,011,316 -3.38(-2.04%)
Oct 08, 2014 162.86 165.85 162.03 165.63 5,985,157 +2.83(+1.74%)
Oct 07, 2014 164.47 164.86 162.76 162.81 5,876,730 -2.51(-1.52%)
Oct 06, 2014 166.24 166.44 164.75 165.32 4,343,351 -0.22(-0.13%)
Oct 03, 2014 164.82 165.88 164.33 165.53 6,720,904 +1.79(+1.09%)
Oct 02, 2014 163.58 164.29 162.03 163.74 6,744,618 +0.02(+0.01%)
Oct 01, 2014 165.72 165.73 163.35 163.73 15,556,280 -2.18(-1.31%)
Sep 30, 2014 166.55 167.03 165.62 165.90 5,220,806 -0.44(-0.26%)
Sep 29, 2014 165.27 166.69 165.15 166.34 3,614,778 -0.43(-0.26%)
Sep 26, 2014 165.66 167.11 165.46 166.76 3,536,696 +1.42(+0.86%)
Sep 25, 2014 167.63 167.67 165.34 165.34 2,854,315 -2.76(-1.64%)
Sep 24, 2014 166.79 168.18 166.38 168.10 3,663,061 +1.29(+0.77%)
Sep 23, 2014 167.14 167.83 166.74 166.81 3,471,154 -0.92(-0.55%)
Sep 22, 2014 168.72 168.78 167.39 167.74 3,653,383 -1.23(-0.73%)
Sep 19, 2014 169.73 169.88 168.72 168.97 5,959,904 -0.20(-0.12%)
Sep 18, 2014 168.83 169.23 168.63 169.17 4,148,113 +0.88(+0.52%)
Sep 17, 2014 168.35 169.07 167.47 168.28 5,157,859 +0.21(+0.12%)
Sep 16, 2014 166.51 168.36 166.41 168.08 11,810,273 +1.28(+0.77%)
Sep 15, 2014 166.97 167.09 166.29 166.79 3,636,741 -0.18(-0.11%)
Sep 12, 2014 167.78 167.78 166.46 166.98 3,740,297 -0.95(-0.57%)
Sep 11, 2014 167.06 167.95 166.93 167.93 2,528,260 +0.16(+0.09%)
Sep 10, 2014 167.17 167.84 166.64 167.77 1,523,079 +0.63(+0.38%)
Sep 09, 2014 168.03 168.13 166.76 167.14 3,588,432 -1.05(-0.62%)
Sep 08, 2014 168.44 168.67 167.67 168.19 2,115,601 -0.42(-0.25%)
Sep 05, 2014 167.78 168.66 167.19 168.60 3,403,659 +0.77(+0.46%)
Sep 04, 2014 168.39 168.99 167.38 167.84 2,937,157 -0.28(-0.17%)
Sep 03, 2014 168.82 168.84 167.85 168.12 1,605,073 -0.03(-0.01%)
Sep 02, 2014 168.51 168.51 167.56 168.14 11,459,897 -0.07(-0.04%)
Aug 29, 2014 168.08 168.21 168.21 168.21 1,797,241 +0.45(+0.27%)
Aug 28, 2014 167.32 167.88 167.15 167.76 2,864,919 -0.16(-0.09%)
Aug 27, 2014 168.01 168.14 167.63 167.92 2,359,324 -0.03(-0.02%)
Aug 26, 2014 167.94 168.35 167.88 167.95 2,712,204 +0.12(+0.07%)
Aug 25, 2014 167.74 168.08 167.56 167.83 2,374,783 +0.87(+0.52%)
Aug 22, 2014 167.14 167.38 166.73 166.96 2,734,998 -0.24(-0.14%)
Aug 21, 2014 166.89 167.47 166.83 167.20 2,686,293 +0.43(+0.25%)
Aug 20, 2014 166.07 166.95 166.07 166.78 2,389,167 +0.44(+0.27%)
Aug 19, 2014 165.82 166.44 165.69 166.34 4,530,262 +0.91(+0.55%)
Aug 18, 2014 165.00 165.52 164.90 165.43 10,566,686 +1.33(+0.81%)
Aug 15, 2014 164.70 164.85 162.94 164.10 5,823,840 +0.06(+0.04%)
Aug 14, 2014 163.58 164.08 163.45 164.04 2,507,587 +0.70(+0.43%)
Aug 13, 2014 162.83 163.50 162.60 163.34 2,384,163 +1.09(+0.67%)
Aug 12, 2014 162.27 162.73 161.75 162.25 3,008,496 -0.23(-0.14%)
Aug 11, 2014 162.60 163.18 162.38 162.48 3,738,481 +0.51(+0.31%)
Aug 08, 2014 160.48 161.76 160.06 161.97 3,665,872 +1.85(+1.15%)
Aug 07, 2014 161.71 161.86 159.73 160.12 3,509,807 -0.85(-0.53%)
Aug 06, 2014 160.21 161.67 160.16 160.97 2,300,807 +0.06(+0.04%)
Aug 05, 2014 161.86 162.28 160.37 160.91 4,016,282 -1.60(-0.98%)
Aug 04, 2014 161.68 162.85 160.98 162.51 2,023,653 +1.15(+0.71%)
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.