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

371.42 -6.27 (-1.66%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 178.05 180.34 177.97 179.17 6,167,012 -1.13(-0.63%)
Jan 30, 2014 179.88 180.85 179.31 180.30 3,785,300 +1.92(+1.08%)
Jan 29, 2014 178.64 179.59 177.91 178.38 7,933,777 -1.74(-0.97%)
Jan 28, 2014 179.20 180.33 179.16 180.12 4,904,735 +1.16(+0.65%)
Jan 27, 2014 180.13 180.56 178.16 178.96 8,578,538 -0.94(-0.52%)
Jan 24, 2014 182.65 182.72 179.90 179.90 12,239,096 -3.97(-2.16%)
Jan 23, 2014 184.47 184.47 182.89 183.87 4,295,911 -1.52(-0.82%)
Jan 22, 2014 185.60 185.64 184.99 185.39 4,433,296 +0.13(+0.07%)
Jan 21, 2014 185.78 185.85 184.13 185.26 3,282,331 +0.51(+0.28%)
Jan 17, 2014 185.20 184.75 184.75 184.75 3,661,600 -0.71(-0.38%)
Jan 16, 2014 185.39 185.57 184.91 185.46 6,697,288 -0.32(-0.17%)
Jan 15, 2014 184.73 186.02 185.09 185.78 3,368,656 +1.05(+0.57%)
Jan 14, 2014 183.34 184.85 183.02 184.73 5,432,279 +1.95(+1.07%)
Jan 13, 2014 184.76 185.26 182.42 182.78 4,847,745 -2.45(-1.32%)
Jan 10, 2014 185.05 185.30 184.09 185.23 3,335,250 +0.48(+0.26%)
Jan 09, 2014 185.20 185.21 183.88 184.75 3,402,834 +0.09(+0.05%)
Jan 08, 2014 184.53 184.90 183.97 184.66 6,401,024 +0.10(+0.05%)
Jan 07, 2014 184.19 184.86 184.04 184.56 2,631,761 +1.13(+0.62%)
Jan 06, 2014 184.54 184.63 183.15 183.43 3,458,073 -0.50(-0.27%)
Jan 03, 2014 184.30 184.68 183.70 183.93 5,826,150 -0.08(-0.04%)
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.