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 (%)
Jan 30, 2015 169.93 171.27 168.71 168.99 11,500,676 -2.17(-1.27%)
Jan 29, 2015 169.72 171.39 168.33 171.16 8,695,864 +1.62(+0.96%)
Jan 28, 2015 173.00 173.07 169.38 169.54 7,777,008 -2.22(-1.29%)
Jan 27, 2015 172.00 172.93 171.49 171.76 6,952,158 -2.34(-1.34%)
Jan 26, 2015 173.46 174.16 172.71 174.10 3,965,024 +0.46(+0.27%)
Jan 23, 2015 174.32 174.60 173.51 173.64 5,729,203 -0.93(-0.54%)
Jan 22, 2015 172.84 174.75 171.42 174.57 5,759,525 +2.52(+1.47%)
Jan 21, 2015 170.72 172.53 170.25 172.05 6,364,038 +0.84(+0.49%)
Jan 20, 2015 171.45 171.73 169.60 171.20 4,313,794 +0.42(+0.25%)
Jan 16, 2015 168.41 170.98 168.21 170.78 5,921,452 +2.16(+1.28%)
Jan 15, 2015 170.81 171.14 168.50 168.62 10,371,903 -1.60(-0.94%)
Jan 14, 2015 169.14 170.35 168.24 170.22 9,527,929 -1.03(-0.60%)
Jan 13, 2015 172.94 174.07 169.90 171.25 10,067,155 -0.45(-0.26%)
Jan 12, 2015 173.18 173.33 171.08 171.70 4,162,166 -1.31(-0.76%)
Jan 09, 2015 174.86 174.86 172.42 173.01 5,224,131 -1.47(-0.84%)
Jan 08, 2015 172.84 174.65 172.83 174.49 5,566,569 +3.06(+1.79%)
Jan 07, 2015 170.65 171.74 170.19 171.42 4,235,184 +2.09(+1.24%)
Jan 06, 2015 171.21 171.73 168.47 169.33 9,532,709 -1.54(-0.90%)
Jan 05, 2015 172.99 173.13 170.58 170.87 11,390,001 -3.05(-1.76%)
Jan 02, 2015 174.86 175.26 173.00 173.92 4,042,456 -0.12(-0.07%)
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%)
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.