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

363.05 -2.82 (-0.77%)
Streaming Delayed Price Updated: 2:20 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 209.46 206.87 206.87 206.87 5,125,200 -2.14(-1.02%)
Dec 30, 2014 209.69 209.82 208.98 209.01 2,955,157 -1.20(-0.57%)
Dec 29, 2014 209.64 210.42 209.63 210.21 3,382,967 +0.36(+0.17%)
Dec 26, 2014 209.75 210.31 209.72 209.85 1,611,777 +0.56(+0.27%)
Dec 24, 2014 209.51 209.29 209.29 209.29 1,828,900 -1.03(-0.49%)
Dec 23, 2014 210.76 210.81 210.07 210.32 3,431,632 +0.33(+0.16%)
Dec 22, 2014 209.29 210.00 209.01 209.99 4,443,960 +0.98(+0.47%)
Dec 19, 2014 208.96 209.88 208.18 209.01 5,108,097 +0.90(+0.43%)
Dec 18, 2014 206.14 208.17 205.29 208.11 10,987,176 +4.98(+2.45%)
Dec 17, 2014 199.78 203.67 199.60 203.13 6,645,952 +3.87(+1.94%)
Dec 16, 2014 199.90 203.71 199.16 199.26 12,389,817 -1.56(-0.78%)
Dec 15, 2014 203.36 203.88 200.10 200.82 6,440,277 -1.43(-0.71%)
Dec 12, 2014 204.03 205.18 202.19 202.25 5,887,893 -3.29(-1.60%)
Dec 11, 2014 205.27 207.56 205.06 205.54 5,241,370 +0.94(+0.46%)
Dec 10, 2014 207.29 207.35 204.28 204.60 4,952,513 -3.24(-1.56%)
Dec 09, 2014 205.76 207.99 205.27 207.84 4,060,172 -0.14(-0.07%)
Dec 08, 2014 208.95 209.51 207.31 207.98 3,487,785 -1.46(-0.70%)
Dec 05, 2014 209.28 209.64 208.95 209.44 2,796,154 +0.39(+0.19%)
Dec 04, 2014 208.94 209.66 208.09 209.05 3,511,894 -0.25(-0.12%)
Dec 03, 2014 208.67 209.54 208.50 209.30 2,849,986 +0.82(+0.39%)
Dec 02, 2014 207.18 208.73 207.18 208.48 2,510,159 +1.30(+0.63%)
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.