Skip to main content

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

526.07 +0.35 (+0.07%)
Streaming Delayed Price Updated: 11:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 169.44 170.24 168.45 168.94 8,607,443 -1.47(-0.86%)
Aug 28, 2015 169.71 170.84 169.22 170.41 6,850,165 -0.01(-0.00%)
Aug 27, 2015 168.51 170.47 166.89 170.41 11,434,144 +4.09(+2.46%)
Aug 26, 2015 164.25 166.50 161.05 166.33 15,815,636 +6.29(+3.93%)
Aug 25, 2015 167.03 167.40 159.83 160.04 10,463,787 -1.90(-1.18%)
Aug 24, 2015 160.23 167.41 125.13 161.94 15,513,484 -7.05(-4.17%)
Aug 21, 2015 172.55 173.50 168.88 168.99 17,624,932 -5.36(-3.08%)
Aug 20, 2015 176.62 177.13 174.35 174.35 9,867,896 -3.78(-2.12%)
Aug 19, 2015 178.82 179.59 177.31 178.13 6,231,262 -1.44(-0.80%)
Aug 18, 2015 179.82 180.15 179.32 179.58 2,306,587 -0.51(-0.28%)
Aug 17, 2015 178.45 180.09 177.99 180.09 2,838,805 +1.05(+0.59%)
Aug 14, 2015 178.24 179.14 178.09 179.03 2,366,809 +0.61(+0.34%)
Aug 13, 2015 178.50 179.18 177.89 178.42 3,115,412 -0.18(-0.10%)
Aug 12, 2015 177.09 178.83 175.63 178.60 4,813,167 +0.17(+0.10%)
Aug 11, 2015 178.69 179.10 177.66 178.43 3,268,484 -1.62(-0.90%)
Aug 10, 2015 178.97 180.14 178.97 180.05 2,556,818 +2.25(+1.27%)
Aug 07, 2015 178.01 178.13 176.91 177.80 4,184,573 -0.43(-0.24%)
Aug 06, 2015 179.79 179.93 177.56 178.23 3,529,252 -1.44(-0.80%)
Aug 05, 2015 179.98 180.69 179.35 179.68 3,317,679 +0.67(+0.37%)
Aug 04, 2015 179.35 179.77 178.56 179.01 3,584,504 -0.37(-0.21%)
Aug 03, 2015 179.94 180.03 178.44 179.38 6,184,994 -0.61(-0.34%)
Jul 31, 2015 180.83 180.83 179.72 179.99 5,263,555 -0.25(-0.14%)
Jul 30, 2015 179.71 180.44 179.09 180.25 2,566,438 +0.06(+0.03%)
Jul 29, 2015 179.15 180.46 178.99 180.19 4,429,788 +1.20(+0.67%)
Jul 28, 2015 177.70 179.14 176.86 178.99 3,254,717 +2.20(+1.25%)
Jul 27, 2015 176.95 177.48 176.38 176.79 5,290,935 -1.07(-0.60%)
Jul 24, 2015 179.82 179.89 177.53 177.86 4,170,952 -1.89(-1.05%)
Jul 23, 2015 180.90 180.97 179.38 179.75 3,294,407 -0.98(-0.54%)
Jul 22, 2015 180.37 181.09 180.35 180.72 3,621,460 -0.35(-0.19%)
Jul 21, 2015 181.63 181.90 180.78 181.07 3,444,835 -0.71(-0.39%)
Jul 20, 2015 181.92 182.29 181.51 181.78 2,777,961 +0.07(+0.04%)
Jul 17, 2015 181.56 181.77 181.15 181.71 2,737,190 +0.20(+0.11%)
Jul 16, 2015 181.21 181.57 180.96 181.51 5,071,772 +1.41(+0.78%)
Jul 15, 2015 180.23 180.69 179.65 180.10 3,837,762 -0.07(-0.04%)
Jul 14, 2015 179.33 180.49 179.31 180.17 5,134,480 +0.75(+0.42%)
Jul 13, 2015 178.74 179.52 178.71 179.42 3,752,174 +1.96(+1.10%)
Jul 10, 2015 177.31 177.86 176.61 177.47 5,127,337 +2.23(+1.28%)
Jul 09, 2015 177.10 177.33 175.17 175.23 5,178,662 +0.31(+0.18%)
Jul 08, 2015 176.54 176.84 174.69 174.92 5,991,932 -3.00(-1.69%)
Jul 07, 2015 177.00 178.04 174.56 177.92 6,858,726 +1.09(+0.62%)
Jul 06, 2015 175.97 177.60 175.79 176.83 5,368,611 -0.47(-0.26%)
Jul 02, 2015 177.94 177.30 177.30 177.30 3,389,100 -0.21(-0.12%)
Jul 01, 2015 177.72 177.92 176.68 177.51 5,814,260 +1.38(+0.78%)
Jun 30, 2015 177.22 177.24 175.56 176.13 5,606,125 +0.42(+0.24%)
Jun 29, 2015 177.91 178.57 175.60 175.72 6,540,555 -3.77(-2.10%)
Jun 26, 2015 179.84 180.06 178.88 179.49 3,729,121 +0.05(+0.03%)
Jun 25, 2015 180.56 180.65 179.40 179.44 3,514,016 -0.57(-0.32%)
Jun 24, 2015 181.02 181.43 179.99 180.01 2,419,136 -1.28(-0.71%)
Jun 23, 2015 181.43 181.66 180.94 181.29 3,872,096 +0.09(+0.05%)
Jun 22, 2015 181.23 181.80 181.00 181.21 3,659,406 +1.28(+0.71%)
Jun 19, 2015 180.87 180.91 179.88 179.92 3,866,034 -1.07(-0.59%)
Jun 18, 2015 179.81 181.54 179.70 181.00 3,553,792 +1.80(+1.01%)
Jun 17, 2015 179.21 179.81 178.17 179.20 2,795,763 +0.25(+0.14%)
Jun 16, 2015 177.79 178.99 177.62 178.95 4,771,875 +0.99(+0.56%)
Jun 15, 2015 177.49 178.23 176.83 177.96 3,441,547 -0.74(-0.42%)
Jun 12, 2015 179.27 179.40 178.44 178.71 5,791,019 -1.37(-0.76%)
Jun 11, 2015 179.99 180.47 179.75 180.08 4,067,085 +0.61(+0.34%)
Jun 10, 2015 178.31 179.90 178.07 179.47 3,913,307 +2.10(+1.19%)
Jun 09, 2015 177.44 177.91 176.75 177.36 3,055,590 -0.06(-0.03%)
Jun 08, 2015 178.40 178.53 177.33 177.42 3,348,157 -1.10(-0.62%)
Jun 05, 2015 178.61 179.19 177.84 178.52 3,161,450 -0.40(-0.22%)
Jun 04, 2015 179.62 180.21 178.50 178.92 3,459,161 -1.45(-0.81%)
Jun 03, 2015 180.38 180.98 179.85 180.37 3,983,635 +0.51(+0.28%)
Jun 02, 2015 179.59 180.56 178.94 179.87 3,302,358 -0.14(-0.08%)
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.