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

379.41 +11.27 (+3.06%)
Official Closing Price Updated: 8:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 212.77 213.09 212.15 212.21 3,932,454 -0.70(-0.33%)
Feb 26, 2015 213.06 213.19 212.16 212.91 4,450,234 -0.24(-0.11%)
Feb 25, 2015 213.16 213.74 212.73 213.15 2,066,067 -0.16(-0.08%)
Feb 24, 2015 212.62 213.55 212.27 213.31 2,244,870 +0.64(+0.30%)
Feb 23, 2015 212.44 212.71 211.97 212.67 2,630,545 -0.07(-0.03%)
Feb 20, 2015 210.94 212.80 210.23 212.74 4,613,532 +1.29(+0.61%)
Feb 19, 2015 210.92 211.90 210.72 211.45 2,185,117 -0.17(-0.08%)
Feb 18, 2015 211.13 211.70 210.82 211.62 2,141,045 -0.04(-0.02%)
Feb 17, 2015 210.89 211.80 210.59 211.66 2,256,049 +0.38(+0.18%)
Feb 13, 2015 210.51 211.28 211.28 211.28 3,099,400 +0.95(+0.45%)
Feb 12, 2015 209.38 210.45 209.15 210.33 4,695,590 +1.94(+0.93%)
Feb 11, 2015 208.07 208.89 207.27 208.39 7,154,740 +0.10(+0.05%)
Feb 10, 2015 207.33 208.57 206.26 208.29 2,888,496 +2.23(+1.08%)
Feb 09, 2015 206.21 207.09 205.58 206.06 6,165,622 -0.89(-0.43%)
Feb 06, 2015 208.02 208.72 206.40 206.95 3,844,884 -0.67(-0.32%)
Feb 05, 2015 206.32 207.74 206.23 207.62 7,029,558 +2.15(+1.05%)
Feb 04, 2015 205.39 206.82 204.96 205.47 6,146,811 -0.73(-0.35%)
Feb 03, 2015 204.42 206.29 204.00 206.20 3,616,809 +2.89(+1.42%)
Feb 02, 2015 201.48 203.43 199.27 203.31 4,535,096 +2.44(+1.21%)
Jan 30, 2015 201.99 203.58 200.54 200.87 9,675,515 -2.58(-1.27%)
Jan 29, 2015 201.73 203.72 200.08 203.45 7,315,827 +1.93(+0.96%)
Jan 28, 2015 205.63 205.72 201.33 201.52 6,542,794 -2.64(-1.29%)
Jan 27, 2015 204.44 205.55 203.84 204.16 5,848,848 -2.78(-1.34%)
Jan 26, 2015 206.18 207.01 205.29 206.94 3,335,774 +0.55(+0.27%)
Jan 23, 2015 207.20 207.54 206.24 206.39 4,819,977 -1.11(-0.53%)
Jan 22, 2015 205.44 207.71 203.76 207.50 4,845,487 +3.00(+1.47%)
Jan 21, 2015 202.92 205.07 202.37 204.50 5,354,063 +1.00(+0.49%)
Jan 20, 2015 203.79 204.12 201.59 203.50 3,629,194 +0.50(+0.25%)
Jan 16, 2015 200.18 203.23 199.94 203.00 4,981,716 +2.57(+1.28%)
Jan 15, 2015 203.03 203.42 200.28 200.43 8,725,878 -1.90(-0.94%)
Jan 14, 2015 201.05 202.49 199.97 202.33 8,015,843 -1.23(-0.60%)
Jan 13, 2015 205.56 206.91 201.95 203.56 8,469,494 -0.53(-0.26%)
Jan 12, 2015 205.85 206.03 203.35 204.09 3,501,629 -1.56(-0.76%)
Jan 09, 2015 207.84 207.85 204.94 205.65 4,395,060 -1.75(-0.84%)
Jan 08, 2015 205.45 207.59 205.43 207.40 4,683,153 +3.64(+1.79%)
Jan 07, 2015 202.84 204.14 202.30 203.76 3,563,059 +2.49(+1.24%)
Jan 06, 2015 203.51 204.12 200.25 201.27 8,019,865 -1.83(-0.90%)
Jan 05, 2015 205.62 205.79 202.76 203.10 9,582,404 -3.63(-1.76%)
Jan 02, 2015 207.84 208.32 205.64 206.73 3,400,917 -0.14(-0.07%)
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.