Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.