Skip to main content

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

574.19 +9.68 (+1.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 178.10 176.95 176.95 176.95 7,213,989 -1.81(-1.01%)
Dec 30, 2015 179.76 179.83 178.59 178.76 6,033,020 -1.33(-0.74%)
Dec 29, 2015 179.27 180.34 179.22 180.09 5,430,740 +2.04(+1.14%)
Dec 28, 2015 177.84 178.15 177.02 178.05 4,300,432 -0.42(-0.24%)
Dec 24, 2015 178.60 178.47 178.47 178.47 2,612,928 -0.37(-0.20%)
Dec 23, 2015 177.67 178.86 177.55 178.84 6,177,312 +2.22(+1.26%)
Dec 22, 2015 175.92 176.94 174.95 176.62 5,331,202 +1.62(+0.93%)
Dec 21, 2015 174.88 175.23 173.68 175.00 4,317,897 +1.49(+0.86%)
Dec 18, 2015 176.00 176.09 173.61 173.50 8,217,464 -3.31(-1.87%)
Dec 17, 2015 179.83 179.90 176.75 176.81 7,653,608 -2.65(-1.48%)
Dec 16, 2015 178.13 179.82 176.68 179.47 6,584,302 +2.56(+1.45%)
Dec 15, 2015 176.63 177.82 176.48 176.91 5,518,035 +1.72(+0.98%)
Dec 14, 2015 174.36 175.18 172.54 175.18 9,481,173 +1.11(+0.64%)
Dec 11, 2015 175.54 176.06 173.85 174.08 9,427,741 -3.53(-1.99%)
Dec 10, 2015 177.27 178.96 177.00 177.61 7,221,057 +0.45(+0.25%)
Dec 09, 2015 177.93 180.05 176.20 177.17 6,680,732 -1.41(-0.79%)
Dec 08, 2015 178.18 179.49 177.55 178.57 8,234,574 -1.17(-0.65%)
Dec 07, 2015 180.52 180.56 178.78 179.75 6,847,434 -1.12(-0.62%)
Dec 04, 2015 177.82 181.18 177.68 180.86 7,797,619 +3.47(+1.95%)
Dec 03, 2015 180.20 180.47 176.67 177.40 6,894,946 -2.56(-1.42%)
Dec 02, 2015 181.76 182.06 179.67 179.95 4,483,595 -1.88(-1.03%)
Dec 01, 2015 180.73 181.92 180.44 181.83 4,883,699 +1.77(+0.98%)
Nov 30, 2015 181.03 181.10 179.96 180.07 6,158,863 -0.72(-0.40%)
Nov 27, 2015 180.69 181.03 180.23 180.79 1,238,274 +0.16(+0.09%)
Nov 25, 2015 180.80 180.63 180.63 180.63 2,199,332 +0.01(+0.00%)
Nov 24, 2015 179.28 181.04 178.99 180.62 3,755,322 +0.26(+0.14%)
Nov 23, 2015 180.59 181.18 179.93 180.37 2,714,700 -0.34(-0.19%)
Nov 20, 2015 180.74 181.31 180.23 180.71 5,843,990 +0.81(+0.45%)
Nov 19, 2015 180.00 180.38 179.66 179.89 3,926,649 -0.17(-0.10%)
Nov 18, 2015 177.78 180.25 177.75 180.07 5,479,813 +2.85(+1.61%)
Nov 17, 2015 177.72 178.63 176.78 177.22 9,403,278 -0.23(-0.13%)
Nov 16, 2015 174.52 177.45 174.44 177.45 5,493,935 +2.70(+1.55%)
Nov 13, 2015 176.28 176.59 174.66 174.75 8,003,046 -1.97(-1.12%)
Nov 12, 2015 178.16 178.65 176.72 176.72 5,010,729 -2.52(-1.41%)
Nov 11, 2015 180.25 180.27 179.18 179.24 2,382,883 -0.70(-0.39%)
Nov 10, 2015 179.05 179.99 178.77 179.94 4,137,622 +0.44(+0.24%)
Nov 09, 2015 180.59 180.71 178.57 179.50 4,136,056 -1.74(-0.96%)
Nov 06, 2015 180.97 181.47 179.89 181.24 3,709,488 -0.07(-0.04%)
Nov 05, 2015 181.59 182.06 180.42 181.31 3,178,095 -0.22(-0.12%)
Nov 04, 2015 182.33 182.49 180.98 181.53 3,910,878 -0.47(-0.26%)
Nov 03, 2015 181.16 182.64 180.96 182.00 3,587,520 +0.45(+0.25%)
Nov 02, 2015 179.77 181.73 179.64 181.55 5,008,763 +2.19(+1.22%)
Oct 30, 2015 180.40 180.70 179.26 179.36 4,628,632 -0.81(-0.45%)
Oct 29, 2015 179.78 180.56 179.65 180.18 3,942,995 -0.09(-0.05%)
Oct 28, 2015 178.62 180.30 177.94 180.27 5,265,427 +2.00(+1.12%)
Oct 27, 2015 177.89 178.61 177.56 178.27 4,942,591 -0.34(-0.19%)
Oct 26, 2015 178.88 178.91 178.25 178.62 3,856,312 -0.41(-0.23%)
Oct 23, 2015 178.87 179.41 178.01 179.03 4,979,907 +1.99(+1.12%)
Oct 22, 2015 175.16 177.30 175.00 177.04 4,867,189 +2.87(+1.65%)
Oct 21, 2015 175.72 175.90 173.98 174.17 5,988,730 -1.02(-0.58%)
Oct 20, 2015 175.07 175.87 174.77 175.19 2,844,130 -0.26(-0.15%)
Oct 19, 2015 174.74 175.47 174.41 175.45 4,615,469 +0.14(+0.08%)
Oct 16, 2015 174.99 175.38 174.21 175.31 4,287,826 +0.77(+0.44%)
Oct 15, 2015 172.69 174.57 172.25 174.54 3,515,900 +2.63(+1.53%)
Oct 14, 2015 172.73 173.31 171.66 171.91 2,944,486 -0.87(-0.50%)
Oct 13, 2015 173.11 174.41 172.61 172.77 4,476,944 -1.12(-0.65%)
Oct 12, 2015 173.78 174.06 173.35 173.90 2,481,308 +0.16(+0.09%)
Oct 09, 2015 173.85 174.20 173.08 173.74 3,845,751 +0.13(+0.07%)
Oct 08, 2015 171.58 173.89 171.34 173.61 6,929,318 +1.58(+0.92%)
Oct 07, 2015 171.64 172.40 170.39 172.03 5,798,534 +1.41(+0.82%)
Oct 06, 2015 171.10 171.67 169.96 170.63 5,186,950 -0.64(-0.38%)
Oct 05, 2015 169.49 171.46 169.39 171.27 5,597,554 +3.04(+1.81%)
Oct 02, 2015 163.70 168.23 163.18 168.23 5,440,377 +2.43(+1.46%)
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.