Skip to main content

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

525.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 176.22 174.04 174.04 174.04 6,092,003 -1.80(-1.02%)
Dec 30, 2014 176.41 176.52 175.81 175.84 3,512,609 -1.01(-0.57%)
Dec 29, 2014 176.37 177.03 176.36 176.85 4,021,120 +0.30(+0.17%)
Dec 26, 2014 176.46 176.93 176.44 176.55 1,915,818 +0.47(+0.27%)
Dec 24, 2014 176.26 176.08 176.08 176.08 2,173,898 +0.06(+0.04%)
Dec 23, 2014 176.38 176.42 175.81 176.01 4,100,474 +0.28(+0.16%)
Dec 22, 2014 175.15 175.75 174.92 175.74 5,310,110 +0.82(+0.47%)
Dec 19, 2014 174.88 175.65 174.22 174.92 6,103,690 +0.75(+0.43%)
Dec 18, 2014 172.52 174.22 171.80 174.16 13,128,631 +4.17(+2.45%)
Dec 17, 2014 167.19 170.45 167.04 170.00 7,941,281 +3.24(+1.94%)
Dec 16, 2014 167.29 170.48 166.67 166.76 14,804,654 -1.31(-0.78%)
Dec 15, 2014 170.19 170.62 167.46 168.06 7,695,519 -1.20(-0.71%)
Dec 12, 2014 170.75 171.71 169.21 169.26 7,035,472 -2.75(-1.60%)
Dec 11, 2014 171.79 173.70 171.61 172.01 6,262,939 +0.79(+0.46%)
Dec 10, 2014 173.48 173.53 170.96 171.23 5,917,782 -2.71(-1.56%)
Dec 09, 2014 172.20 174.06 171.79 173.94 4,851,519 -0.12(-0.07%)
Dec 08, 2014 174.87 175.34 173.50 174.06 4,167,571 -1.22(-0.70%)
Dec 05, 2014 175.14 175.44 174.87 175.28 3,341,138 +0.33(+0.19%)
Dec 04, 2014 174.86 175.46 174.15 174.95 4,196,379 -0.21(-0.12%)
Dec 03, 2014 174.63 175.36 174.49 175.16 3,405,462 +0.69(+0.39%)
Dec 02, 2014 173.39 174.68 173.39 174.47 2,999,401 +1.09(+0.63%)
Dec 01, 2014 173.91 173.99 173.03 173.39 4,510,439 -1.17(-0.67%)
Nov 28, 2014 174.81 175.13 174.34 174.56 2,875,077 -0.39(-0.22%)
Nov 26, 2014 174.63 174.94 174.94 174.94 2,982,960 +0.42(+0.24%)
Nov 25, 2014 174.88 175.08 174.25 174.52 4,822,815 -0.12(-0.07%)
Nov 24, 2014 174.58 174.74 174.34 174.64 2,847,297 +0.53(+0.31%)
Nov 21, 2014 174.95 175.00 173.54 174.11 10,481,759 +0.94(+0.54%)
Nov 20, 2014 172.06 173.30 172.01 173.17 3,777,723 +0.27(+0.16%)
Nov 19, 2014 172.95 173.18 172.13 172.90 4,810,078 -0.26(-0.15%)
Nov 18, 2014 172.22 173.48 172.22 173.16 8,964,700 +1.05(+0.61%)
Nov 17, 2014 171.70 172.36 171.58 172.11 3,261,116 +0.07(+0.04%)
Nov 14, 2014 171.97 172.26 171.64 172.05 2,758,354 +0.07(+0.04%)
Nov 13, 2014 172.02 172.57 171.22 171.97 3,055,546 +0.11(+0.06%)
Nov 12, 2014 171.34 172.06 171.29 171.86 3,858,538 -0.13(-0.08%)
Nov 11, 2014 171.91 172.12 171.57 172.00 2,997,978 +0.18(+0.11%)
Nov 10, 2014 171.33 171.90 171.13 171.81 3,852,261 +0.45(+0.26%)
Nov 07, 2014 171.14 171.51 170.70 171.36 4,319,226 +0.22(+0.13%)
Nov 06, 2014 170.49 171.24 169.87 171.14 4,990,473 +0.64(+0.38%)
Nov 05, 2014 170.65 170.68 169.72 170.50 6,773,540 +1.09(+0.64%)
Nov 04, 2014 169.54 169.83 168.54 169.41 6,343,772 -0.57(-0.33%)
Nov 03, 2014 170.07 170.55 169.60 169.98 7,550,043 +0.10(+0.06%)
Oct 31, 2014 169.99 170.04 169.15 169.88 6,884,767 +1.82(+1.09%)
Oct 30, 2014 166.41 168.44 166.32 168.06 3,521,205 +1.15(+0.69%)
Oct 29, 2014 167.27 167.37 165.80 166.91 5,715,547 -0.19(-0.11%)
Oct 28, 2014 165.83 167.14 165.74 167.10 3,632,226 +1.87(+1.13%)
Oct 27, 2014 164.88 165.44 165.44 165.23 2,596,057 -0.21(-0.13%)
Oct 24, 2014 164.48 165.53 163.86 165.44 7,556,913 +1.17(+0.71%)
Oct 23, 2014 163.92 165.24 163.74 164.26 6,970,245 +1.91(+1.18%)
Oct 22, 2014 163.80 164.19 162.26 162.36 6,335,035 -1.13(-0.69%)
Oct 21, 2014 161.49 163.59 161.30 163.49 7,382,610 +3.16(+1.97%)
Oct 20, 2014 158.49 160.42 158.46 160.33 3,780,875 +1.51(+0.95%)
Oct 17, 2014 158.70 159.84 158.06 158.82 6,931,072 +1.96(+1.25%)
Oct 16, 2014 154.20 158.00 154.07 156.86 14,878,902 -0.05(-0.03%)
Oct 15, 2014 158.17 157.43 153.26 156.91 20,801,070 -1.26(-0.80%)
Oct 14, 2014 158.68 159.89 157.57 158.17 11,712,574 +0.37(+0.23%)
Oct 13, 2014 160.42 161.02 157.77 157.80 5,461,610 -2.71(-1.69%)
Oct 10, 2014 162.33 163.13 160.49 160.51 8,169,038 -1.76(-1.08%)
Oct 09, 2014 165.43 165.61 162.24 162.27 8,010,384 -3.38(-2.04%)
Oct 08, 2014 162.88 165.87 162.05 165.65 5,984,461 +2.83(+1.74%)
Oct 07, 2014 164.49 164.88 162.78 162.82 5,876,046 -2.51(-1.52%)
Oct 06, 2014 166.26 166.46 164.78 165.34 4,342,846 -0.22(-0.13%)
Oct 03, 2014 164.84 165.90 164.35 165.55 6,720,123 +1.79(+1.09%)
Oct 02, 2014 163.60 164.31 162.05 163.76 6,743,834 +0.02(+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.