Skip to main content

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

574.14 +9.63 (+1.71%)
Streaming Delayed Price Updated: 11:26 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 153.47 153.83 153.83 153.83 5,518,316 +0.64(+0.42%)
Dec 30, 2013 153.25 153.36 153.01 153.19 4,369,089 -0.07(-0.05%)
Dec 27, 2013 153.50 153.53 153.08 153.27 4,553,346 -0.03(-0.02%)
Dec 26, 2013 152.83 153.32 152.80 153.30 5,903,751 +0.74(+0.48%)
Dec 24, 2013 152.16 152.56 152.12 152.56 4,258,158 +0.44(+0.29%)
Dec 23, 2013 152.09 152.24 151.75 152.12 8,635,648 +0.84(+0.56%)
Dec 20, 2013 150.59 151.68 150.56 151.28 7,754,301 +0.80(+0.53%)
Dec 19, 2013 150.20 150.61 149.80 150.48 4,401,663 -0.09(-0.06%)
Dec 18, 2013 148.31 150.64 146.90 150.57 9,595,509 +2.56(+1.73%)
Dec 17, 2013 148.68 148.71 147.74 148.01 4,303,020 -0.50(-0.34%)
Dec 16, 2013 148.38 149.04 148.30 148.51 4,452,234 +0.88(+0.60%)
Dec 13, 2013 147.95 148.08 147.36 147.63 3,070,277 -0.06(-0.04%)
Dec 12, 2013 148.06 148.25 147.34 147.69 4,730,007 -0.45(-0.31%)
Dec 11, 2013 149.92 149.92 147.96 148.14 5,326,256 -1.74(-1.16%)
Dec 10, 2013 150.03 150.33 149.74 149.88 3,118,890 -0.46(-0.31%)
Dec 09, 2013 150.41 150.59 150.18 150.34 5,539,246 +0.33(+0.22%)
Dec 06, 2013 149.76 150.12 149.33 150.01 6,162,470 +1.65(+1.11%)
Dec 05, 2013 148.70 148.97 148.20 148.36 4,677,432 -0.56(-0.38%)
Dec 04, 2013 148.44 149.59 147.82 148.92 3,245,622 -0.17(-0.12%)
Dec 03, 2013 149.18 149.66 148.52 149.09 4,728,957 -0.57(-0.38%)
Dec 02, 2013 150.11 150.37 149.41 149.66 3,129,013 -0.32(-0.21%)
Nov 29, 2013 150.28 150.65 149.87 149.99 2,199,851 -0.15(-0.10%)
Nov 27, 2013 149.94 150.22 149.75 150.13 4,094,098 +0.37(+0.25%)
Nov 26, 2013 149.81 150.21 149.53 149.76 2,319,421 +0.02(+0.02%)
Nov 25, 2013 150.13 150.16 149.51 149.74 2,559,442 -0.15(-0.10%)
Nov 22, 2013 149.19 149.89 149.01 149.89 3,183,735 +0.78(+0.52%)
Nov 21, 2013 148.39 149.24 148.25 149.11 2,130,274 +1.15(+0.77%)
Nov 20, 2013 148.69 149.11 147.54 147.97 4,648,351 -0.47(-0.32%)
Nov 19, 2013 148.64 149.09 148.15 148.44 2,185,674 -0.36(-0.24%)
Nov 18, 2013 149.50 149.61 148.39 148.80 3,122,797 -0.50(-0.33%)
Nov 15, 2013 148.84 149.29 148.66 149.29 1,999,865 +0.64(+0.43%)
Nov 14, 2013 147.99 148.72 147.75 148.66 3,076,051 +0.88(+0.60%)
Nov 13, 2013 145.95 147.87 145.95 147.78 2,973,751 +1.14(+0.78%)
Nov 12, 2013 146.69 147.00 146.19 146.64 2,754,665 -0.33(-0.22%)
Nov 11, 2013 146.83 147.14 146.64 146.97 2,233,233 +0.00(+0.00%)
Nov 08, 2013 144.98 146.97 144.93 146.97 5,746,475 +1.97(+1.36%)
Nov 07, 2013 147.13 147.24 144.86 145.00 9,986,209 -1.86(-1.26%)
Nov 06, 2013 146.75 147.12 146.32 146.85 3,075,351 +0.70(+0.48%)
Nov 05, 2013 146.00 146.50 145.52 146.15 3,344,332 -0.41(-0.28%)
Nov 04, 2013 146.47 146.61 146.00 146.56 3,509,919 +0.49(+0.34%)
Nov 01, 2013 145.91 146.38 145.25 146.07 27,490,638 +0.43(+0.29%)
Oct 31, 2013 146.03 146.61 145.48 145.64 6,594,788 -0.56(-0.38%)
Oct 30, 2013 147.04 147.12 145.59 146.20 8,334,244 -0.72(-0.49%)
Oct 29, 2013 146.38 146.92 146.20 146.92 3,450,981 +0.87(+0.59%)
Oct 28, 2013 145.78 146.28 145.63 146.05 3,709,417 +0.16(+0.11%)
Oct 25, 2013 145.46 145.89 145.20 145.89 3,077,934 +0.65(+0.45%)
Oct 24, 2013 144.93 145.35 144.64 145.24 2,430,587 +0.48(+0.33%)
Oct 23, 2013 144.90 144.95 144.20 144.76 5,361,009 -0.56(-0.39%)
Oct 22, 2013 144.97 145.81 144.78 145.32 5,420,686 +0.78(+0.54%)
Oct 21, 2013 144.59 144.83 144.22 144.54 4,423,045 +0.02(+0.02%)
Oct 18, 2013 144.11 144.63 143.81 144.52 3,666,050 +0.97(+0.68%)
Oct 17, 2013 142.02 143.63 142.01 143.55 4,743,631 +0.91(+0.64%)
Oct 16, 2013 141.49 142.68 141.43 142.63 4,233,600 +2.03(+1.44%)
Oct 15, 2013 141.31 141.83 140.47 140.60 5,525,227 -1.15(-0.81%)
Oct 14, 2013 140.28 141.79 140.12 141.75 4,644,858 +0.63(+0.45%)
Oct 11, 2013 140.00 141.16 139.89 141.12 3,901,990 +0.87(+0.62%)
Oct 10, 2013 138.64 140.27 138.60 140.24 6,043,743 +3.01(+2.19%)
Oct 09, 2013 137.41 137.75 136.37 137.23 10,472,970 +0.06(+0.04%)
Oct 08, 2013 138.75 138.91 137.05 137.18 8,017,068 -1.58(-1.14%)
Oct 07, 2013 138.76 139.61 138.62 138.76 3,829,645 -1.20(-0.85%)
Oct 04, 2013 139.00 140.10 138.86 139.95 4,142,500 +1.02(+0.74%)
Oct 03, 2013 139.88 140.00 138.28 138.93 10,335,228 -1.20(-0.86%)
Oct 02, 2013 139.51 140.23 139.10 140.13 9,394,908 -0.21(-0.15%)
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.