Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 170.64 170.69 169.80 170.53 6,858,639 +1.83(+1.09%)
Oct 30, 2014 167.05 169.08 166.96 168.69 3,507,842 +1.15(+0.69%)
Oct 29, 2014 167.91 168.01 166.43 167.54 5,693,856 -0.19(-0.12%)
Oct 28, 2014 166.46 167.78 166.37 167.74 3,618,442 +1.88(+1.13%)
Oct 27, 2014 165.50 166.07 166.07 165.86 2,586,205 -0.21(-0.13%)
Oct 24, 2014 165.11 166.16 164.49 166.07 7,528,234 +1.18(+0.71%)
Oct 23, 2014 164.54 165.87 164.36 164.89 6,943,792 +1.91(+1.18%)
Oct 22, 2014 164.43 164.81 162.87 162.97 6,310,993 -1.13(-0.69%)
Oct 21, 2014 162.10 164.21 161.92 164.11 7,354,593 +3.17(+1.97%)
Oct 20, 2014 159.09 161.03 159.07 160.94 3,766,526 +1.52(+0.95%)
Oct 17, 2014 159.30 160.45 158.66 159.42 6,904,768 +1.97(+1.25%)
Oct 16, 2014 154.78 158.61 154.66 157.46 14,822,435 -0.05(-0.03%)
Oct 15, 2014 158.77 158.03 153.84 157.51 20,722,130 -1.27(-0.80%)
Oct 14, 2014 159.29 160.50 158.17 158.77 11,668,124 +0.37(+0.23%)
Oct 13, 2014 161.03 161.63 158.37 158.40 5,440,883 -2.72(-1.69%)
Oct 10, 2014 162.95 163.76 161.10 161.13 8,138,036 -1.76(-1.08%)
Oct 09, 2014 166.06 166.24 162.86 162.89 7,979,985 -3.39(-2.04%)
Oct 08, 2014 163.50 166.50 162.66 166.28 5,961,750 +2.84(+1.74%)
Oct 07, 2014 165.12 165.50 163.40 163.44 5,853,747 -2.52(-1.52%)
Oct 06, 2014 166.89 167.09 165.40 165.97 4,326,365 -0.22(-0.13%)
Oct 03, 2014 165.47 166.53 164.97 166.18 6,694,619 +1.80(+1.09%)
Oct 02, 2014 164.23 164.94 162.66 164.39 6,718,241 +0.02(+0.01%)
Oct 01, 2014 166.37 166.38 163.99 164.37 15,495,442 -2.18(-1.31%)
Sep 30, 2014 167.20 167.69 166.27 166.55 5,200,388 -0.44(-0.26%)
Sep 29, 2014 165.91 167.34 165.80 166.99 3,600,641 -0.43(-0.26%)
Sep 26, 2014 166.31 167.76 166.11 167.42 3,522,865 +1.43(+0.86%)
Sep 25, 2014 168.29 168.33 165.99 165.99 2,843,152 -2.77(-1.64%)
Sep 24, 2014 167.44 168.84 167.03 168.76 3,648,736 +1.30(+0.77%)
Sep 23, 2014 167.79 168.49 167.39 167.47 3,457,581 -0.93(-0.55%)
Sep 22, 2014 169.38 169.45 168.05 168.39 3,639,098 -1.24(-0.73%)
Sep 19, 2014 170.39 170.55 169.38 169.63 5,936,600 -0.20(-0.12%)
Sep 18, 2014 169.49 169.90 169.29 169.83 4,131,893 +0.89(+0.52%)
Sep 17, 2014 169.01 169.73 168.13 168.95 5,137,691 +0.21(+0.12%)
Sep 16, 2014 167.16 169.03 167.06 168.74 11,764,093 +1.29(+0.77%)
Sep 15, 2014 167.62 167.75 166.95 167.45 3,622,521 -0.18(-0.11%)
Sep 12, 2014 168.44 168.44 167.11 167.63 3,725,672 -0.95(-0.57%)
Sep 11, 2014 167.72 168.61 167.58 168.59 2,518,375 +0.16(+0.09%)
Sep 10, 2014 167.82 168.49 167.30 168.43 1,517,124 +0.63(+0.38%)
Sep 09, 2014 168.69 168.79 167.42 167.79 3,574,401 -1.05(-0.62%)
Sep 08, 2014 169.10 169.33 168.33 168.84 2,107,329 -0.42(-0.25%)
Sep 05, 2014 168.44 169.32 167.84 169.26 3,390,351 +0.77(+0.46%)
Sep 04, 2014 169.05 169.65 168.03 168.49 2,925,672 -0.28(-0.17%)
Sep 03, 2014 169.48 169.51 168.51 168.78 1,598,797 -0.03(-0.01%)
Sep 02, 2014 169.17 169.17 168.21 168.80 11,415,087 -0.07(-0.04%)
Aug 29, 2014 168.74 168.87 168.87 168.87 1,790,213 +0.45(+0.27%)
Aug 28, 2014 167.98 168.54 167.81 168.42 2,853,717 -0.16(-0.09%)
Aug 27, 2014 168.67 168.80 168.29 168.58 2,350,099 -0.03(-0.02%)
Aug 26, 2014 168.60 169.01 168.54 168.61 2,701,598 +0.12(+0.07%)
Aug 25, 2014 168.40 168.74 168.22 168.49 2,365,498 +0.87(+0.52%)
Aug 22, 2014 167.79 168.03 167.38 167.62 2,724,304 -0.24(-0.14%)
Aug 21, 2014 167.54 168.13 167.48 167.86 2,675,789 +0.43(+0.26%)
Aug 20, 2014 166.72 167.61 166.72 167.43 2,379,825 +0.44(+0.27%)
Aug 19, 2014 166.47 167.09 166.34 166.99 4,512,548 +0.91(+0.55%)
Aug 18, 2014 165.64 166.17 165.54 166.08 10,525,369 +1.34(+0.81%)
Aug 15, 2014 165.35 165.50 163.58 164.74 5,801,068 +0.06(+0.04%)
Aug 14, 2014 164.22 164.72 164.09 164.68 2,497,781 +0.70(+0.43%)
Aug 13, 2014 163.47 164.14 163.24 163.98 2,374,840 +1.10(+0.67%)
Aug 12, 2014 162.91 163.37 162.38 162.88 2,996,732 -0.23(-0.14%)
Aug 11, 2014 163.24 163.82 163.02 163.12 3,723,863 +0.51(+0.31%)
Aug 08, 2014 161.11 162.40 160.68 162.61 3,651,538 +1.86(+1.15%)
Aug 07, 2014 162.35 162.50 160.36 160.75 3,496,083 -0.85(-0.53%)
Aug 06, 2014 160.84 162.31 160.79 161.60 2,291,811 +0.06(+0.04%)
Aug 05, 2014 162.50 162.92 161.00 161.55 4,000,578 -1.61(-0.98%)
Aug 04, 2014 162.31 163.49 161.61 163.15 2,015,740 +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.