Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 169.17 169.17 168.21 168.80 11,415,087 -0.07(-0.04%)
Aug 29, 2014 168.74 168.87 168.87 168.87 1,790,213 +0.45(+0.27%)
Aug 28, 2014 167.98 168.54 167.81 168.42 2,853,717 -0.16(-0.09%)
Aug 27, 2014 168.67 168.80 168.29 168.58 2,350,099 -0.03(-0.02%)
Aug 26, 2014 168.60 169.01 168.54 168.61 2,701,598 +0.12(+0.07%)
Aug 25, 2014 168.40 168.74 168.22 168.49 2,365,498 +0.87(+0.52%)
Aug 22, 2014 167.79 168.03 167.38 167.62 2,724,304 -0.24(-0.14%)
Aug 21, 2014 167.54 168.13 167.48 167.86 2,675,789 +0.43(+0.26%)
Aug 20, 2014 166.72 167.61 166.72 167.43 2,379,825 +0.44(+0.27%)
Aug 19, 2014 166.47 167.09 166.34 166.99 4,512,548 +0.91(+0.55%)
Aug 18, 2014 165.64 166.17 165.54 166.08 10,525,369 +1.34(+0.81%)
Aug 15, 2014 165.35 165.50 163.58 164.74 5,801,068 +0.06(+0.04%)
Aug 14, 2014 164.22 164.72 164.09 164.68 2,497,781 +0.70(+0.43%)
Aug 13, 2014 163.47 164.14 163.24 163.98 2,374,840 +1.10(+0.67%)
Aug 12, 2014 162.91 163.37 162.38 162.88 2,996,732 -0.23(-0.14%)
Aug 11, 2014 163.24 163.82 163.02 163.12 3,723,863 +0.51(+0.31%)
Aug 08, 2014 161.11 162.40 160.68 162.61 3,651,538 +1.86(+1.15%)
Aug 07, 2014 162.35 162.50 160.36 160.75 3,496,083 -0.85(-0.53%)
Aug 06, 2014 160.84 162.31 160.79 161.60 2,291,811 +0.06(+0.04%)
Aug 05, 2014 162.50 162.92 161.00 161.55 4,000,578 -1.61(-0.98%)
Aug 04, 2014 162.31 163.49 161.61 163.15 2,015,740 +1.15(+0.71%)
Aug 01, 2014 162.06 163.03 161.22 162.00 15,273,739 -0.43(-0.26%)
Jul 31, 2014 164.61 164.75 162.42 162.42 5,609,867 -3.34(-2.02%)
Jul 30, 2014 166.33 166.54 165.08 165.77 2,858,602 +0.05(+0.03%)
Jul 29, 2014 166.78 166.98 165.72 165.72 2,566,796 -0.74(-0.45%)
Jul 28, 2014 166.43 166.70 165.47 166.46 2,604,964 +0.06(+0.03%)
Jul 25, 2014 166.73 166.84 166.06 166.40 2,983,349 -0.74(-0.44%)
Jul 24, 2014 167.35 167.52 167.03 167.14 2,310,960 -0.01(-0.01%)
Jul 23, 2014 167.03 167.34 166.74 167.15 3,343,538 +0.33(+0.20%)
Jul 22, 2014 166.66 167.09 166.52 166.82 2,304,266 +0.79(+0.47%)
Jul 21, 2014 165.88 166.21 165.32 166.04 3,246,586 -0.31(-0.19%)
Jul 18, 2014 165.22 166.55 165.15 166.34 3,067,676 +1.62(+0.98%)
Jul 17, 2014 166.11 166.71 164.47 164.72 4,892,829 -1.91(-1.15%)
Jul 16, 2014 166.71 166.83 166.14 166.64 13,421,592 +0.67(+0.40%)
Jul 15, 2014 166.40 166.69 165.26 165.97 3,947,470 -0.30(-0.18%)
Jul 14, 2014 166.32 166.51 166.16 166.27 2,092,842 +0.80(+0.48%)
Jul 11, 2014 165.15 165.57 164.77 165.47 3,657,385 +0.28(+0.17%)
Jul 10, 2014 164.31 165.68 164.17 165.19 3,578,560 -0.74(-0.45%)
Jul 09, 2014 165.57 166.03 165.22 165.94 5,911,192 +0.74(+0.44%)
Jul 08, 2014 165.89 165.97 164.75 165.20 6,427,823 -1.07(-0.64%)
Jul 07, 2014 166.50 166.61 165.99 166.27 3,460,414 -0.55(-0.33%)
Jul 03, 2014 166.45 166.82 166.82 166.82 1,640,600 +0.85(+0.51%)
Jul 02, 2014 165.80 166.17 165.74 165.97 3,138,863 +0.16(+0.10%)
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.