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 (%)
Nov 28, 2014 175.47 175.80 175.00 175.22 2,864,166 -0.39(-0.22%)
Nov 26, 2014 175.30 175.61 175.61 175.61 2,971,640 +0.42(+0.24%)
Nov 25, 2014 175.55 175.74 174.91 175.19 4,804,513 -0.12(-0.07%)
Nov 24, 2014 175.25 175.41 175.00 175.31 2,836,491 +0.54(+0.31%)
Nov 21, 2014 175.62 175.67 174.21 174.77 10,441,980 +0.94(+0.54%)
Nov 20, 2014 172.72 173.96 172.67 173.83 3,763,386 +0.27(+0.15%)
Nov 19, 2014 173.61 173.84 172.79 173.56 4,791,823 -0.26(-0.15%)
Nov 18, 2014 172.88 174.14 172.88 173.82 8,930,679 +1.05(+0.61%)
Nov 17, 2014 172.35 173.01 172.23 172.77 3,248,740 +0.07(+0.04%)
Nov 14, 2014 172.63 172.92 172.29 172.70 2,747,886 +0.08(+0.04%)
Nov 13, 2014 172.68 173.23 171.87 172.63 3,043,950 +0.11(+0.06%)
Nov 12, 2014 171.99 172.72 171.94 172.52 3,843,894 -0.13(-0.08%)
Nov 11, 2014 172.56 172.78 172.22 172.65 2,986,600 +0.18(+0.11%)
Nov 10, 2014 171.98 172.55 171.78 172.47 3,837,641 +0.45(+0.26%)
Nov 07, 2014 171.79 172.16 171.35 172.01 4,302,835 +0.22(+0.13%)
Nov 06, 2014 171.14 171.89 170.52 171.79 4,971,533 +0.65(+0.38%)
Nov 05, 2014 171.30 171.33 170.37 171.15 6,747,834 +1.09(+0.64%)
Nov 04, 2014 170.18 170.48 169.18 170.06 6,319,697 -0.57(-0.34%)
Nov 03, 2014 170.72 171.20 170.25 170.63 7,521,390 +0.10(+0.06%)
Oct 31, 2014 170.64 170.69 169.80 170.53 6,858,639 +1.83(+1.09%)
Oct 30, 2014 167.05 169.08 166.96 168.69 3,507,842 +1.15(+0.69%)
Oct 29, 2014 167.91 168.01 166.43 167.54 5,693,856 -0.19(-0.12%)
Oct 28, 2014 166.46 167.78 166.37 167.74 3,618,442 +1.88(+1.13%)
Oct 27, 2014 165.50 166.07 166.07 165.86 2,586,205 -0.21(-0.13%)
Oct 24, 2014 165.11 166.16 164.49 166.07 7,528,234 +1.18(+0.71%)
Oct 23, 2014 164.54 165.87 164.36 164.89 6,943,792 +1.91(+1.18%)
Oct 22, 2014 164.43 164.81 162.87 162.97 6,310,993 -1.13(-0.69%)
Oct 21, 2014 162.10 164.21 161.92 164.11 7,354,593 +3.17(+1.97%)
Oct 20, 2014 159.09 161.03 159.07 160.94 3,766,526 +1.52(+0.95%)
Oct 17, 2014 159.30 160.45 158.66 159.42 6,904,768 +1.97(+1.25%)
Oct 16, 2014 154.78 158.61 154.66 157.46 14,822,435 -0.05(-0.03%)
Oct 15, 2014 158.77 158.03 153.84 157.51 20,722,130 -1.27(-0.80%)
Oct 14, 2014 159.29 160.50 158.17 158.77 11,668,124 +0.37(+0.23%)
Oct 13, 2014 161.03 161.63 158.37 158.40 5,440,883 -2.72(-1.69%)
Oct 10, 2014 162.95 163.76 161.10 161.13 8,138,036 -1.76(-1.08%)
Oct 09, 2014 166.06 166.24 162.86 162.89 7,979,985 -3.39(-2.04%)
Oct 08, 2014 163.50 166.50 162.66 166.28 5,961,750 +2.84(+1.74%)
Oct 07, 2014 165.12 165.50 163.40 163.44 5,853,747 -2.52(-1.52%)
Oct 06, 2014 166.89 167.09 165.40 165.97 4,326,365 -0.22(-0.13%)
Oct 03, 2014 165.47 166.53 164.97 166.18 6,694,619 +1.80(+1.09%)
Oct 02, 2014 164.23 164.94 162.66 164.39 6,718,241 +0.02(+0.01%)
Oct 01, 2014 166.37 166.38 163.99 164.37 15,495,442 -2.18(-1.31%)
Sep 30, 2014 167.20 167.69 166.27 166.55 5,200,388 -0.44(-0.26%)
Sep 29, 2014 165.91 167.34 165.80 166.99 3,600,641 -0.43(-0.26%)
Sep 26, 2014 166.31 167.76 166.11 167.42 3,522,865 +1.43(+0.86%)
Sep 25, 2014 168.29 168.33 165.99 165.99 2,843,152 -2.77(-1.64%)
Sep 24, 2014 167.44 168.84 167.03 168.76 3,648,736 +1.30(+0.77%)
Sep 23, 2014 167.79 168.49 167.39 167.47 3,457,581 -0.93(-0.55%)
Sep 22, 2014 169.38 169.45 168.05 168.39 3,639,098 -1.24(-0.73%)
Sep 19, 2014 170.39 170.55 169.38 169.63 5,936,600 -0.20(-0.12%)
Sep 18, 2014 169.49 169.90 169.29 169.83 4,131,893 +0.89(+0.52%)
Sep 17, 2014 169.01 169.73 168.13 168.95 5,137,691 +0.21(+0.12%)
Sep 16, 2014 167.16 169.03 167.06 168.74 11,764,093 +1.29(+0.77%)
Sep 15, 2014 167.62 167.75 166.95 167.45 3,622,521 -0.18(-0.11%)
Sep 12, 2014 168.44 168.44 167.11 167.63 3,725,672 -0.95(-0.57%)
Sep 11, 2014 167.72 168.61 167.58 168.59 2,518,375 +0.16(+0.09%)
Sep 10, 2014 167.82 168.49 167.30 168.43 1,517,124 +0.63(+0.38%)
Sep 09, 2014 168.69 168.79 167.42 167.79 3,574,401 -1.05(-0.62%)
Sep 08, 2014 169.10 169.33 168.33 168.84 2,107,329 -0.42(-0.25%)
Sep 05, 2014 168.44 169.32 167.84 169.26 3,390,351 +0.77(+0.46%)
Sep 04, 2014 169.05 169.65 168.03 168.49 2,925,672 -0.28(-0.17%)
Sep 03, 2014 169.48 169.51 168.51 168.78 1,598,797 -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.