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 (%)
Jun 30, 2015 177.88 177.89 176.21 176.78 5,585,494 +0.42(+0.24%)
Jun 29, 2015 178.57 179.23 176.25 176.37 6,516,486 -3.79(-2.10%)
Jun 26, 2015 180.50 180.73 179.54 180.16 3,715,397 +0.05(+0.03%)
Jun 25, 2015 181.22 181.32 180.06 180.10 3,501,084 -0.57(-0.32%)
Jun 24, 2015 181.69 182.10 180.65 180.68 2,410,234 -1.29(-0.71%)
Jun 23, 2015 182.10 182.34 181.61 181.96 3,857,849 +0.09(+0.05%)
Jun 22, 2015 181.90 182.47 181.67 181.88 3,645,941 +1.29(+0.71%)
Jun 19, 2015 181.54 181.58 180.55 180.59 3,851,809 -1.08(-0.59%)
Jun 18, 2015 180.47 182.21 180.36 181.67 3,540,717 +1.81(+1.00%)
Jun 17, 2015 179.88 180.48 178.82 179.86 2,785,477 +0.25(+0.14%)
Jun 16, 2015 178.44 179.66 178.28 179.61 4,754,318 +0.99(+0.56%)
Jun 15, 2015 178.15 178.89 177.48 178.62 3,428,884 -0.75(-0.42%)
Jun 12, 2015 179.94 180.06 179.10 179.37 5,769,712 -1.37(-0.76%)
Jun 11, 2015 180.66 181.14 180.41 180.74 4,052,120 +0.61(+0.34%)
Jun 10, 2015 178.97 180.56 178.73 180.13 3,898,908 +2.11(+1.19%)
Jun 09, 2015 178.09 178.57 177.41 178.02 3,044,348 -0.06(-0.03%)
Jun 08, 2015 179.06 179.19 177.98 178.08 3,335,838 -1.10(-0.62%)
Jun 05, 2015 179.27 179.85 178.50 179.18 3,149,817 -0.40(-0.22%)
Jun 04, 2015 180.28 180.88 179.16 179.58 3,446,433 -1.46(-0.81%)
Jun 03, 2015 181.05 181.65 180.51 181.04 3,968,977 +0.51(+0.28%)
Jun 02, 2015 180.25 181.22 179.60 180.53 3,290,207 -0.14(-0.08%)
Jun 01, 2015 181.01 181.37 179.91 180.67 4,145,295 +0.31(+0.17%)
May 29, 2015 181.40 181.45 180.08 180.36 4,403,458 -1.10(-0.61%)
May 28, 2015 181.37 181.59 180.76 181.46 3,505,095 -0.24(-0.13%)
May 27, 2015 180.46 181.92 180.10 181.70 2,942,256 +1.72(+0.96%)
May 26, 2015 181.43 181.51 179.55 179.98 3,621,495 -1.98(-1.09%)
May 22, 2015 181.96 181.96 181.96 181.96 2,169,769 -0.38(-0.21%)
May 21, 2015 181.71 182.56 181.52 182.34 1,580,667 +0.53(+0.29%)
May 20, 2015 182.06 182.61 181.52 181.81 2,048,369 -0.18(-0.10%)
May 19, 2015 182.16 182.41 181.67 181.99 2,022,691 -0.03(-0.02%)
May 18, 2015 181.31 182.29 181.24 182.02 4,054,392 +0.53(+0.29%)
May 15, 2015 181.47 181.59 180.97 181.49 3,561,636 +0.19(+0.10%)
May 14, 2015 180.46 181.35 180.16 181.30 3,103,672 +1.92(+1.07%)
May 13, 2015 179.80 180.41 179.14 179.38 3,206,877 +0.07(+0.04%)
May 12, 2015 179.02 179.90 178.19 179.32 4,482,101 -0.55(-0.31%)
May 11, 2015 180.72 180.97 179.82 179.87 5,353,978 -0.87(-0.48%)
May 08, 2015 180.10 180.95 180.05 180.74 6,007,449 +2.32(+1.30%)
May 07, 2015 177.59 178.81 177.25 178.42 6,427,391 +0.70(+0.39%)
May 06, 2015 178.97 179.30 176.60 177.72 3,927,863 -0.74(-0.41%)
May 05, 2015 180.23 180.59 178.28 178.46 2,995,809 -2.09(-1.16%)
May 04, 2015 180.42 181.07 180.32 180.55 2,162,141 +0.58(+0.32%)
May 01, 2015 178.86 180.03 178.76 179.97 3,516,007 +1.93(+1.08%)
Apr 30, 2015 179.27 179.66 177.34 178.04 4,405,807 -1.82(-1.01%)
Apr 29, 2015 179.66 180.47 179.04 179.86 4,305,919 -0.70(-0.39%)
Apr 28, 2015 180.00 180.65 178.81 180.56 5,745,075 +0.49(+0.27%)
Apr 27, 2015 181.37 181.46 179.82 180.07 2,634,046 -0.71(-0.39%)
Apr 24, 2015 180.78 181.05 180.31 180.78 2,166,906 +0.40(+0.22%)
Apr 23, 2015 179.51 181.03 179.40 180.38 4,404,058 +0.45(+0.25%)
Apr 22, 2015 179.39 180.09 178.44 179.94 3,193,254 +0.87(+0.48%)
Apr 21, 2015 179.26 180.09 178.73 179.07 3,139,701 -0.19(-0.10%)
Apr 20, 2015 178.58 179.57 178.49 179.26 3,117,536 +1.63(+0.92%)
Apr 17, 2015 178.48 178.70 176.82 177.63 5,402,609 -2.08(-1.16%)
Apr 16, 2015 179.41 180.19 179.20 179.71 3,601,734 -0.09(-0.05%)
Apr 15, 2015 179.43 180.25 179.32 179.79 3,259,977 +0.92(+0.51%)
Apr 14, 2015 178.40 179.11 177.74 178.88 3,319,336 +0.31(+0.18%)
Apr 13, 2015 179.28 179.89 178.56 178.56 1,684,012 -0.82(-0.46%)
Apr 10, 2015 178.67 179.44 178.48 179.38 2,048,279 +0.93(+0.52%)
Apr 09, 2015 177.49 178.65 176.98 178.45 2,581,730 +0.78(+0.44%)
Apr 08, 2015 177.30 178.08 176.86 177.67 3,373,839 +0.64(+0.36%)
Apr 07, 2015 177.52 178.30 177.03 177.03 2,648,655 -0.53(-0.30%)
Apr 06, 2015 175.42 178.04 175.28 177.56 3,121,655 +1.29(+0.73%)
Apr 02, 2015 175.62 176.27 176.27 176.27 3,297,969 +0.49(+0.28%)
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.