Skip to main content

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

568.09 +1.89 (+0.33%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 175.45 175.78 174.98 175.20 2,864,499 -0.39(-0.22%)
Nov 26, 2014 175.28 175.59 175.59 175.59 2,971,986 +0.42(+0.24%)
Nov 25, 2014 175.53 175.72 174.89 175.17 4,805,072 -0.12(-0.07%)
Nov 24, 2014 175.23 175.39 174.98 175.29 2,836,821 +0.54(+0.31%)
Nov 21, 2014 175.60 175.65 174.19 174.75 10,443,195 +0.94(+0.54%)
Nov 20, 2014 172.70 173.94 172.65 173.81 3,763,824 +0.27(+0.16%)
Nov 19, 2014 173.59 173.82 172.77 173.54 4,792,381 -0.26(-0.15%)
Nov 18, 2014 172.86 174.12 172.86 173.80 8,931,718 +1.05(+0.61%)
Nov 17, 2014 172.33 172.99 172.21 172.75 3,249,118 +0.07(+0.04%)
Nov 14, 2014 172.61 172.90 172.27 172.68 2,748,206 +0.07(+0.04%)
Nov 13, 2014 172.66 173.21 171.85 172.61 3,044,304 +0.11(+0.06%)
Nov 12, 2014 171.97 172.70 171.92 172.50 3,844,342 -0.13(-0.08%)
Nov 11, 2014 172.54 172.76 172.20 172.63 2,986,948 +0.19(+0.11%)
Nov 10, 2014 171.96 172.53 171.76 172.45 3,838,088 +0.45(+0.26%)
Nov 07, 2014 171.78 172.15 171.33 171.99 4,303,335 +0.22(+0.13%)
Nov 06, 2014 171.12 171.87 170.50 171.78 4,972,112 +0.65(+0.38%)
Nov 05, 2014 171.28 171.31 170.35 171.13 6,748,619 +1.09(+0.64%)
Nov 04, 2014 170.16 170.46 169.16 170.04 6,320,432 -0.57(-0.33%)
Nov 03, 2014 170.70 171.18 170.23 170.61 7,522,265 +0.10(+0.06%)
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%)
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.