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 (%)
Oct 31, 2014 170.62 170.67 169.78 170.51 6,859,437 +1.83(+1.09%)
Oct 30, 2014 167.03 169.06 166.94 168.68 3,508,250 +1.15(+0.69%)
Oct 29, 2014 167.89 167.99 166.41 167.53 5,694,519 -0.19(-0.12%)
Oct 28, 2014 166.44 167.76 166.35 167.72 3,618,863 +1.88(+1.13%)
Oct 27, 2014 165.48 166.05 166.05 165.84 2,586,506 -0.21(-0.13%)
Oct 24, 2014 165.09 166.14 164.47 166.05 7,529,110 +1.18(+0.71%)
Oct 23, 2014 164.53 165.85 164.34 164.87 6,944,600 +1.92(+1.18%)
Oct 22, 2014 164.41 164.79 162.85 162.96 6,311,727 -1.13(-0.69%)
Oct 21, 2014 162.08 164.19 161.90 164.09 7,355,449 +3.17(+1.97%)
Oct 20, 2014 159.07 161.01 159.05 160.92 3,766,965 +1.52(+0.95%)
Oct 17, 2014 159.28 160.43 158.65 159.40 6,905,572 +1.96(+1.25%)
Oct 16, 2014 154.77 158.59 154.64 157.44 14,824,160 -0.05(-0.03%)
Oct 15, 2014 158.76 158.01 153.82 157.49 20,724,540 -1.27(-0.80%)
Oct 14, 2014 159.27 160.48 158.15 158.76 11,669,482 +0.37(+0.23%)
Oct 13, 2014 161.01 161.61 158.35 158.39 5,441,516 -2.72(-1.69%)
Oct 10, 2014 162.93 163.74 161.08 161.11 8,138,983 -1.76(-1.08%)
Oct 09, 2014 166.04 166.22 162.84 162.87 7,980,913 -3.39(-2.04%)
Oct 08, 2014 163.49 166.48 162.65 166.26 5,962,444 +2.84(+1.74%)
Oct 07, 2014 165.10 165.48 163.38 163.43 5,854,428 -2.52(-1.52%)
Oct 06, 2014 166.87 167.07 165.38 165.95 4,326,868 -0.22(-0.13%)
Oct 03, 2014 165.45 166.51 164.96 166.16 6,695,398 +1.80(+1.09%)
Oct 02, 2014 164.21 164.92 162.65 164.37 6,719,023 +0.02(+0.01%)
Oct 01, 2014 166.35 166.36 163.97 164.35 15,497,245 -2.18(-1.31%)
Sep 30, 2014 167.18 167.67 166.25 166.53 5,200,993 -0.44(-0.26%)
Sep 29, 2014 165.90 167.32 165.78 166.97 3,601,060 -0.43(-0.26%)
Sep 26, 2014 166.29 167.74 166.09 167.40 3,523,275 +1.43(+0.86%)
Sep 25, 2014 168.27 168.31 165.97 165.97 2,843,483 -2.77(-1.64%)
Sep 24, 2014 167.42 168.82 167.01 168.74 3,649,160 +1.30(+0.77%)
Sep 23, 2014 167.77 168.47 167.37 167.45 3,457,983 -0.93(-0.55%)
Sep 22, 2014 169.36 169.43 168.03 168.37 3,639,522 -1.24(-0.73%)
Sep 19, 2014 170.37 170.53 169.36 169.61 5,937,291 -0.20(-0.12%)
Sep 18, 2014 169.47 169.88 169.27 169.81 4,132,374 +0.89(+0.52%)
Sep 17, 2014 168.99 169.71 168.11 168.93 5,138,289 +0.21(+0.12%)
Sep 16, 2014 167.15 169.00 167.04 168.72 11,765,463 +1.29(+0.77%)
Sep 15, 2014 167.60 167.73 166.93 167.43 3,622,943 -0.18(-0.11%)
Sep 12, 2014 168.42 168.42 167.09 167.61 3,726,105 -0.95(-0.57%)
Sep 11, 2014 167.70 168.59 167.56 168.57 2,518,668 +0.16(+0.09%)
Sep 10, 2014 167.81 168.47 167.28 168.41 1,517,300 +0.64(+0.38%)
Sep 09, 2014 168.67 168.77 167.40 167.77 3,574,817 -1.05(-0.62%)
Sep 08, 2014 169.08 169.31 168.31 168.83 2,107,574 -0.42(-0.25%)
Sep 05, 2014 168.42 169.30 167.82 169.24 3,390,745 +0.77(+0.46%)
Sep 04, 2014 169.03 169.63 168.01 168.47 2,926,013 -0.28(-0.17%)
Sep 03, 2014 169.46 169.49 168.49 168.76 1,598,983 -0.03(-0.01%)
Sep 02, 2014 169.15 169.15 168.19 168.78 11,416,416 -0.07(-0.04%)
Aug 29, 2014 168.72 168.85 168.85 168.85 1,790,422 +0.45(+0.27%)
Aug 28, 2014 167.96 168.53 167.79 168.40 2,854,049 -0.16(-0.09%)
Aug 27, 2014 168.65 168.78 168.27 168.56 2,350,372 -0.03(-0.02%)
Aug 26, 2014 168.58 168.99 168.53 168.59 2,701,913 +0.12(+0.07%)
Aug 25, 2014 168.38 168.72 168.20 168.47 2,365,773 +0.87(+0.52%)
Aug 22, 2014 167.77 168.01 167.36 167.60 2,724,621 -0.24(-0.14%)
Aug 21, 2014 167.52 168.11 167.46 167.84 2,676,100 +0.43(+0.25%)
Aug 20, 2014 166.70 167.59 166.70 167.41 2,380,102 +0.44(+0.27%)
Aug 19, 2014 166.45 167.07 166.32 166.97 4,513,073 +0.91(+0.55%)
Aug 18, 2014 165.62 166.15 165.52 166.06 10,526,595 +1.34(+0.81%)
Aug 15, 2014 165.33 165.48 163.56 164.72 5,801,743 +0.06(+0.04%)
Aug 14, 2014 164.20 164.70 164.07 164.66 2,498,072 +0.70(+0.43%)
Aug 13, 2014 163.45 164.12 163.22 163.96 2,375,117 +1.10(+0.67%)
Aug 12, 2014 162.89 163.35 162.36 162.86 2,997,081 -0.23(-0.14%)
Aug 11, 2014 163.22 163.80 163.00 163.10 3,724,297 +0.51(+0.31%)
Aug 08, 2014 161.09 162.38 160.67 162.59 3,651,963 +1.86(+1.16%)
Aug 07, 2014 162.33 162.48 160.34 160.73 3,496,490 -0.85(-0.53%)
Aug 06, 2014 160.82 162.29 160.77 161.59 2,292,077 +0.06(+0.04%)
Aug 05, 2014 162.48 162.90 160.98 161.53 4,001,044 -1.61(-0.98%)
Aug 04, 2014 162.30 163.47 161.59 163.13 2,015,975 +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.