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

389.45 -9.16 (-2.30%)
Streaming Delayed Price Updated: 11:18 AM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 213.80 213.86 212.25 212.58 3,736,032 -1.30(-0.61%)
May 28, 2015 213.77 214.03 213.05 213.88 2,973,833 -0.28(-0.13%)
May 27, 2015 212.70 214.42 212.28 214.16 2,496,302 +2.03(+0.96%)
May 26, 2015 213.84 213.94 211.63 212.13 3,072,590 -2.33(-1.09%)
May 22, 2015 214.47 214.46 214.46 214.46 1,840,900 -0.45(-0.21%)
May 21, 2015 214.17 215.18 213.95 214.91 1,341,088 +0.62(+0.29%)
May 20, 2015 214.59 215.23 213.95 214.29 1,737,901 -0.21(-0.10%)
May 19, 2015 214.70 215.00 214.12 214.50 1,716,115 -0.04(-0.02%)
May 18, 2015 213.70 214.86 213.62 214.54 3,439,873 +0.63(+0.29%)
May 15, 2015 213.89 214.03 213.30 213.91 3,021,804 +0.22(+0.10%)
May 14, 2015 212.70 213.75 212.34 213.69 2,633,253 +2.26(+1.07%)
May 13, 2015 211.92 212.64 211.14 211.43 2,720,815 +0.08(+0.04%)
May 12, 2015 211.00 212.04 210.02 211.35 3,802,755 -0.65(-0.31%)
May 11, 2015 213.00 213.30 211.94 212.00 4,542,483 -1.03(-0.48%)
May 08, 2015 212.28 213.28 212.22 213.03 5,096,908 +2.74(+1.30%)
May 07, 2015 209.31 210.76 208.92 210.29 5,453,200 +0.82(+0.39%)
May 06, 2015 210.94 211.33 208.15 209.47 3,332,522 -0.87(-0.41%)
May 05, 2015 212.43 212.85 210.13 210.34 2,541,738 -2.46(-1.16%)
May 04, 2015 212.65 213.42 212.53 212.80 1,834,428 +0.68(+0.32%)
May 01, 2015 210.81 212.19 210.70 212.12 2,983,091 +2.27(+1.08%)
Apr 30, 2015 211.30 211.76 209.02 209.85 3,738,025 -2.14(-1.01%)
Apr 29, 2015 211.75 212.71 211.03 211.99 3,653,277 -0.83(-0.39%)
Apr 28, 2015 212.16 212.92 210.75 212.82 4,874,302 +0.58(+0.27%)
Apr 27, 2015 213.77 213.88 211.95 212.24 2,234,807 -0.84(-0.39%)
Apr 24, 2015 213.07 213.39 212.52 213.08 1,838,471 +0.47(+0.22%)
Apr 23, 2015 211.58 213.37 211.45 212.61 3,736,541 +0.53(+0.25%)
Apr 22, 2015 211.44 212.26 210.32 212.08 2,709,257 +1.02(+0.48%)
Apr 21, 2015 211.28 212.26 210.66 211.06 2,663,821 -0.22(-0.10%)
Apr 20, 2015 210.48 211.65 210.38 211.28 2,645,015 +1.92(+0.92%)
Apr 17, 2015 210.37 210.62 208.41 209.36 4,583,743 -2.45(-1.16%)
Apr 16, 2015 211.46 212.38 211.21 211.81 3,055,824 -0.10(-0.05%)
Apr 15, 2015 211.48 212.45 211.35 211.91 2,765,867 +1.08(+0.51%)
Apr 14, 2015 210.27 211.11 209.49 210.83 2,816,229 +0.37(+0.18%)
Apr 13, 2015 211.31 212.03 210.46 210.46 1,428,769 -0.97(-0.46%)
Apr 10, 2015 210.59 211.49 210.37 211.43 1,737,824 +1.10(+0.52%)
Apr 09, 2015 209.20 210.57 208.60 210.33 2,190,421 +0.92(+0.44%)
Apr 08, 2015 208.97 209.89 208.46 209.41 2,862,471 +0.75(+0.36%)
Apr 07, 2015 209.23 210.15 208.65 208.66 2,247,202 -0.62(-0.30%)
Apr 06, 2015 206.76 209.85 206.59 209.28 2,648,510 +1.52(+0.73%)
Apr 02, 2015 207.00 207.76 207.76 207.76 2,798,100 +0.58(+0.28%)
Apr 01, 2015 207.77 207.78 205.88 207.18 6,567,709 -0.65(-0.31%)
Mar 31, 2015 208.64 209.49 207.76 207.83 3,409,702 -1.79(-0.85%)
Mar 30, 2015 208.35 209.99 208.35 209.62 3,308,815 +2.52(+1.22%)
Mar 27, 2015 206.53 207.33 206.29 207.10 2,208,557 +0.42(+0.20%)
Mar 26, 2015 206.35 207.74 205.50 206.68 4,182,589 -0.51(-0.25%)
Mar 25, 2015 210.47 210.77 207.11 207.19 4,066,661 -3.98(-1.88%)
Mar 24, 2015 212.22 212.82 211.15 211.17 4,223,928 -1.33(-0.63%)
Mar 23, 2015 212.86 213.53 212.44 212.50 2,388,332 -0.35(-0.16%)
Mar 20, 2015 212.12 213.45 212.04 212.85 3,179,386 +1.86(+0.88%)
Mar 19, 2015 211.45 211.78 210.52 210.99 3,664,654 -0.91(-0.43%)
Mar 18, 2015 208.87 212.76 208.08 211.90 5,602,441 +2.47(+1.18%)
Mar 17, 2015 209.21 209.89 208.45 209.43 3,231,859 -0.71(-0.34%)
Mar 16, 2015 208.17 210.15 208.14 210.14 3,195,412 +2.87(+1.38%)
Mar 13, 2015 208.20 208.39 206.01 207.27 4,123,500 -1.28(-0.61%)
Mar 12, 2015 206.70 208.63 206.63 208.55 4,477,444 +2.57(+1.25%)
Mar 11, 2015 206.74 206.92 205.83 205.98 2,934,089 -0.44(-0.21%)
Mar 10, 2015 208.17 208.23 206.40 206.42 4,051,343 -3.43(-1.63%)
Mar 09, 2015 209.18 210.24 209.10 209.85 2,579,297 +0.87(+0.42%)
Mar 06, 2015 210.90 211.42 208.56 208.98 6,450,166 -2.95(-1.39%)
Mar 05, 2015 212.11 212.28 211.35 211.93 2,937,183 +0.22(+0.10%)
Mar 04, 2015 211.91 211.97 210.77 211.71 4,795,690 -0.89(-0.42%)
Mar 03, 2015 212.97 213.07 211.91 212.60 3,135,666 -0.96(-0.45%)
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.