Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 179.66 179.93 179.14 179.19 4,657,069 -0.59(-0.33%)
Feb 26, 2015 179.91 180.02 179.15 179.78 5,270,258 -0.20(-0.11%)
Feb 25, 2015 179.99 180.48 179.63 179.99 2,446,771 -0.13(-0.07%)
Feb 24, 2015 179.54 180.32 179.24 180.12 2,658,521 +0.54(+0.30%)
Feb 23, 2015 179.38 179.61 178.99 179.58 3,115,263 -0.06(-0.03%)
Feb 20, 2015 178.12 179.69 177.52 179.64 5,463,646 +1.09(+0.61%)
Feb 19, 2015 178.10 178.93 177.93 178.55 2,587,758 -0.14(-0.08%)
Feb 18, 2015 178.28 178.76 178.02 178.69 2,535,565 -0.03(-0.02%)
Feb 17, 2015 178.08 178.84 177.82 178.73 2,671,760 +0.32(+0.18%)
Feb 13, 2015 177.76 178.41 178.41 178.41 3,670,512 +0.80(+0.45%)
Feb 12, 2015 176.80 177.71 176.61 177.60 5,560,824 +1.64(+0.93%)
Feb 11, 2015 175.69 176.39 175.02 175.97 8,473,111 +0.09(+0.05%)
Feb 10, 2015 175.07 176.12 174.17 175.88 3,420,745 +1.88(+1.08%)
Feb 09, 2015 174.12 174.87 173.59 174.00 7,301,732 -0.75(-0.43%)
Feb 06, 2015 175.65 176.24 174.28 174.75 4,553,363 -0.56(-0.32%)
Feb 05, 2015 174.22 175.42 174.14 175.31 8,324,862 +1.81(+1.05%)
Feb 04, 2015 173.43 174.64 173.07 173.50 7,279,455 -0.62(-0.35%)
Feb 03, 2015 172.61 174.19 172.26 174.12 4,283,261 +2.44(+1.42%)
Feb 02, 2015 170.13 171.78 168.26 171.68 5,370,757 +2.06(+1.21%)
Jan 30, 2015 170.56 171.90 169.34 169.62 11,458,377 -2.18(-1.27%)
Jan 29, 2015 170.34 172.02 168.95 171.79 8,663,880 +1.63(+0.96%)
Jan 28, 2015 173.63 173.71 170.00 170.16 7,748,404 -2.23(-1.29%)
Jan 27, 2015 172.63 173.57 172.12 172.39 6,926,588 -2.35(-1.34%)
Jan 26, 2015 174.10 174.80 173.35 174.74 3,950,441 +0.46(+0.27%)
Jan 23, 2015 174.96 175.25 174.15 174.28 5,708,131 -0.94(-0.53%)
Jan 22, 2015 173.47 175.39 172.06 175.21 5,738,342 +2.53(+1.47%)
Jan 21, 2015 171.35 173.16 170.88 172.68 6,340,631 +0.84(+0.49%)
Jan 20, 2015 172.08 172.36 170.22 171.84 4,297,928 +0.42(+0.25%)
Jan 16, 2015 169.03 171.61 168.84 171.41 5,899,673 +2.17(+1.28%)
Jan 15, 2015 171.44 171.77 169.12 169.24 10,333,755 -1.60(-0.94%)
Jan 14, 2015 169.77 170.98 168.86 170.85 9,492,885 -1.04(-0.60%)
Jan 13, 2015 173.58 174.72 170.53 171.89 10,030,128 -0.45(-0.26%)
Jan 12, 2015 173.82 173.97 171.71 172.34 4,146,858 -1.32(-0.76%)
Jan 09, 2015 175.50 175.51 173.06 173.65 5,204,917 -1.48(-0.84%)
Jan 08, 2015 173.48 175.29 173.47 175.13 5,546,096 +3.07(+1.79%)
Jan 07, 2015 171.28 172.38 170.82 172.06 4,219,607 +2.10(+1.24%)
Jan 06, 2015 171.84 172.36 169.09 169.95 9,497,648 -1.55(-0.90%)
Jan 05, 2015 173.63 173.77 171.21 171.50 11,348,109 -3.06(-1.76%)
Jan 02, 2015 175.50 175.91 173.64 174.56 4,027,588 -0.12(-0.07%)
Dec 31, 2014 176.87 174.68 174.68 174.68 6,069,597 -1.81(-1.02%)
Dec 30, 2014 177.06 177.17 176.46 176.49 3,499,690 -1.01(-0.57%)
Dec 29, 2014 177.02 177.68 177.01 177.50 4,006,330 +0.30(+0.17%)
Dec 26, 2014 177.11 177.59 177.09 177.20 1,908,771 +0.47(+0.27%)
Dec 24, 2014 176.91 176.73 176.73 176.73 2,165,903 +0.06(+0.04%)
Dec 23, 2014 177.03 177.08 176.45 176.66 4,085,388 +0.28(+0.16%)
Dec 22, 2014 175.80 176.40 175.56 176.39 5,290,573 +0.82(+0.47%)
Dec 19, 2014 175.52 176.29 174.87 175.56 6,081,234 +0.76(+0.43%)
Dec 18, 2014 173.15 174.86 172.44 174.81 13,080,329 +4.18(+2.45%)
Dec 17, 2014 167.81 171.08 167.66 170.62 7,912,064 +3.25(+1.94%)
Dec 16, 2014 167.91 171.11 167.29 167.37 14,750,186 -1.31(-0.78%)
Dec 15, 2014 170.82 171.25 168.08 168.68 7,667,206 -1.20(-0.71%)
Dec 12, 2014 171.38 172.35 169.84 169.88 7,009,588 -2.76(-1.60%)
Dec 11, 2014 172.42 174.35 172.25 172.65 6,239,897 +0.79(+0.46%)
Dec 10, 2014 174.12 174.17 171.59 171.86 5,896,010 -2.72(-1.56%)
Dec 09, 2014 172.83 174.71 172.42 174.58 4,833,670 -0.12(-0.07%)
Dec 08, 2014 175.51 175.98 174.14 174.70 4,152,238 -1.23(-0.70%)
Dec 05, 2014 175.79 176.09 175.51 175.93 3,328,845 +0.33(+0.19%)
Dec 04, 2014 175.50 176.11 174.79 175.60 4,180,940 -0.21(-0.12%)
Dec 03, 2014 175.28 176.01 175.13 175.81 3,392,933 +0.69(+0.39%)
Dec 02, 2014 174.03 175.33 174.03 175.12 2,988,366 +1.09(+0.63%)
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.