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

470.19 USD +9.57 (+2.08%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 187.75 188.43 187.59 188.14 6,096,052 +1.58(+0.85%)
Mar 28, 2014 186.26 187.55 186.13 186.56 3,667,668 +0.79(+0.43%)
Mar 27, 2014 185.86 186.45 185.02 185.77 4,262,370 -0.32(-0.17%)
Mar 26, 2014 188.16 188.45 186.07 186.09 5,017,200 -1.40(-0.75%)
Mar 25, 2014 187.48 188.06 186.40 187.49 3,739,423 +0.09(+0.05%)
Mar 24, 2014 188.78 189.02 186.57 187.40 5,129,704 -0.79(-0.42%)
Mar 21, 2014 189.68 190.13 188.00 188.19 4,020,034 -0.71(-0.38%)
Mar 20, 2014 187.37 189.02 187.05 188.90 3,451,305 +1.10(+0.59%)
Mar 19, 2014 188.86 189.08 186.62 187.80 6,047,481 -1.04(-0.55%)
Mar 18, 2014 187.84 189.05 187.63 188.84 3,213,285 +1.38(+0.74%)
Mar 17, 2014 186.68 187.89 186.64 187.46 3,430,454 +1.70(+0.92%)
Mar 14, 2014 185.89 186.89 185.55 185.76 4,713,823 -0.51(-0.27%)
Mar 13, 2014 188.98 189.11 185.78 186.27 4,920,007 -2.13(-1.13%)
Mar 12, 2014 187.45 188.47 187.02 188.40 2,450,158 +0.02(+0.01%)
Mar 11, 2014 189.59 189.85 187.93 188.38 3,919,189 -0.94(-0.50%)
Mar 10, 2014 189.07 189.36 188.21 189.32 1,922,622 -0.08(-0.04%)
Mar 07, 2014 190.03 190.10 188.58 189.40 5,062,228 +0.12(+0.06%)
Mar 06, 2014 189.36 189.75 189.04 189.28 4,918,264 +0.54(+0.29%)
Mar 05, 2014 188.88 189.19 188.60 188.74 5,397,623 -0.08(-0.04%)
Mar 04, 2014 187.89 189.13 187.89 188.82 22,515,559 +2.73(+1.47%)
Mar 03, 2014 185.79 186.56 184.85 186.09 6,207,084 -1.25(-0.67%)
Feb 28, 2014 186.91 188.28 186.17 187.34 5,780,062 +0.40(+0.21%)
Feb 27, 2014 185.69 186.97 185.48 186.94 2,385,268 +0.99(+0.53%)
Feb 26, 2014 186.24 186.70 185.44 185.95 4,213,344 +0.00(+0.00%)
Feb 25, 2014 186.14 186.70 185.35 185.95 3,513,820 +0.09(+0.05%)
Feb 24, 2014 185.44 187.26 185.08 185.86 3,097,617 +0.78(+0.42%)
Feb 21, 2014 185.59 185.99 184.90 185.08 2,572,048 -0.10(-0.05%)
Feb 20, 2014 184.35 185.63 183.71 185.18 3,146,471 +1.04(+0.56%)
Feb 19, 2014 184.86 186.06 183.96 184.14 3,095,102 -1.23(-0.66%)
Feb 18, 2014 185.27 185.59 184.76 185.37 3,014,021 +0.28(+0.15%)
Feb 14, 2014 183.93 185.09 185.09 185.09 3,422,500 +0.98(+0.53%)
Feb 13, 2014 181.91 184.28 181.91 184.11 5,103,223 +0.89(+0.49%)
Feb 12, 2014 183.31 183.90 182.79 183.22 5,400,378 +0.15(+0.08%)
Feb 11, 2014 181.25 183.51 181.15 183.07 4,632,458 +2.00(+1.10%)
Feb 10, 2014 180.75 181.12 180.27 181.07 4,264,025 +0.25(+0.14%)
Feb 07, 2014 179.37 180.92 178.78 180.82 6,373,988 +2.33(+1.31%)
Feb 06, 2014 176.61 178.51 176.61 178.49 5,246,988 +2.35(+1.33%)
Feb 05, 2014 175.79 176.59 174.72 176.14 4,703,998 -0.23(-0.13%)
Feb 04, 2014 175.96 176.86 175.35 176.37 5,719,595 +1.20(+0.69%)
Feb 03, 2014 178.97 179.39 174.84 175.17 38,748,139 -4.00(-2.23%)
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 178.64 179.59 177.90 178.38 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.