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

418.66 +5.99 (+1.45%)
Official Closing Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 174.38 174.43 173.52 174.26 6,711,509 +1.87(+1.09%)
Oct 30, 2014 170.71 172.79 170.62 172.39 3,432,593 +1.18(+0.69%)
Oct 29, 2014 171.59 171.69 170.08 171.22 5,571,713 -0.20(-0.12%)
Oct 28, 2014 170.11 171.46 170.02 171.41 3,540,820 +1.92(+1.13%)
Oct 27, 2014 169.13 169.71 169.71 169.49 2,530,726 -0.21(-0.13%)
Oct 24, 2014 168.73 169.80 168.09 169.71 7,366,740 +1.20(+0.71%)
Oct 23, 2014 168.15 169.51 167.96 168.50 6,794,836 +1.96(+1.18%)
Oct 22, 2014 168.03 168.43 166.44 166.55 6,175,611 -1.16(-0.69%)
Oct 21, 2014 165.65 167.81 165.47 167.71 7,196,823 +3.24(+1.97%)
Oct 20, 2014 162.58 164.56 162.56 164.47 3,685,727 +1.55(+0.95%)
Oct 17, 2014 162.80 163.97 162.14 162.92 6,756,649 +2.01(+1.25%)
Oct 16, 2014 158.18 162.08 158.05 160.91 14,504,468 -0.05(-0.03%)
Oct 15, 2014 162.25 161.49 157.22 160.96 20,277,602 -1.30(-0.80%)
Oct 14, 2014 162.78 164.01 161.64 162.25 11,417,822 +0.38(+0.23%)
Oct 13, 2014 164.56 165.17 161.84 161.88 5,324,167 -2.78(-1.69%)
Oct 10, 2014 166.52 167.35 164.63 164.66 7,963,461 -1.80(-1.08%)
Oct 09, 2014 169.70 169.89 166.43 166.46 7,808,800 -3.47(-2.04%)
Oct 08, 2014 167.09 170.15 166.23 169.93 5,833,860 +2.90(+1.74%)
Oct 07, 2014 168.74 169.13 166.99 167.03 5,728,173 -2.58(-1.52%)
Oct 06, 2014 170.55 170.75 169.03 169.60 4,233,556 -0.22(-0.13%)
Oct 03, 2014 169.10 170.18 168.59 169.83 6,551,008 +1.84(+1.09%)
Oct 02, 2014 167.83 168.56 166.23 167.99 6,574,123 +0.02(+0.01%)
Oct 01, 2014 170.02 170.02 167.59 167.97 15,163,037 -2.23(-1.31%)
Sep 30, 2014 170.87 171.36 169.91 170.20 5,088,830 -0.45(-0.26%)
Sep 29, 2014 169.55 171.01 169.43 170.65 3,523,401 -0.44(-0.26%)
Sep 26, 2014 169.96 171.44 169.75 171.09 3,447,293 +1.46(+0.86%)
Sep 25, 2014 171.98 172.02 169.63 169.63 2,782,162 -2.83(-1.64%)
Sep 24, 2014 171.11 172.54 170.69 172.46 3,570,464 +1.32(+0.77%)
Sep 23, 2014 171.47 172.18 171.06 171.14 3,383,406 -0.95(-0.55%)
Sep 22, 2014 173.09 173.16 171.74 172.09 3,561,029 -1.26(-0.73%)
Sep 19, 2014 174.13 174.29 173.09 173.35 5,809,242 -0.21(-0.12%)
Sep 18, 2014 173.21 173.62 173.00 173.56 4,043,252 +0.91(+0.52%)
Sep 17, 2014 172.72 173.45 171.81 172.65 5,027,473 +0.21(+0.12%)
Sep 16, 2014 170.83 172.73 170.73 172.44 11,511,720 +1.32(+0.77%)
Sep 15, 2014 171.30 171.43 170.61 171.12 3,544,808 -0.19(-0.11%)
Sep 12, 2014 172.13 172.13 170.78 171.31 3,645,745 -0.97(-0.57%)
Sep 11, 2014 171.39 172.31 171.26 172.28 2,464,348 +0.16(+0.09%)
Sep 10, 2014 171.50 172.19 170.97 172.12 1,484,577 +0.65(+0.38%)
Sep 09, 2014 172.38 172.49 171.09 171.47 3,497,720 -1.08(-0.62%)
Sep 08, 2014 172.80 173.05 172.02 172.55 2,062,120 -0.43(-0.25%)
Sep 05, 2014 172.13 173.03 171.52 172.97 3,317,618 +0.79(+0.46%)
Sep 04, 2014 172.76 173.37 171.72 172.19 2,862,908 -0.29(-0.17%)
Sep 03, 2014 173.20 173.22 172.21 172.48 1,564,498 -0.03(-0.02%)
Sep 02, 2014 172.88 172.88 171.90 172.50 11,170,201 -0.07(-0.04%)
Aug 29, 2014 172.44 172.57 172.57 172.57 1,751,808 +0.46(+0.27%)
Aug 28, 2014 171.66 172.24 171.49 172.11 2,792,497 -0.16(-0.09%)
Aug 27, 2014 172.37 172.50 171.98 172.27 2,299,682 -0.03(-0.02%)
Aug 26, 2014 172.30 172.72 172.24 172.31 2,643,641 +0.13(+0.07%)
Aug 25, 2014 172.09 172.44 171.91 172.18 2,314,751 +0.89(+0.52%)
Aug 22, 2014 171.47 171.72 171.05 171.29 2,665,859 -0.25(-0.14%)
Aug 21, 2014 171.21 171.81 171.15 171.54 2,618,385 +0.44(+0.25%)
Aug 20, 2014 170.38 171.28 170.38 171.10 2,328,771 +0.45(+0.27%)
Aug 19, 2014 170.12 170.75 169.98 170.65 4,415,741 +0.93(+0.55%)
Aug 18, 2014 169.27 169.81 169.17 169.72 10,299,570 +1.37(+0.81%)
Aug 15, 2014 168.97 169.13 167.16 168.35 5,676,618 +0.06(+0.04%)
Aug 14, 2014 167.82 168.33 167.69 168.29 2,444,197 +0.72(+0.43%)
Aug 13, 2014 167.05 167.74 166.82 167.57 2,323,893 +1.12(+0.67%)
Aug 12, 2014 166.48 166.95 165.94 166.45 2,932,443 -0.24(-0.14%)
Aug 11, 2014 166.82 167.41 166.59 166.69 3,643,976 +0.52(+0.31%)
Aug 08, 2014 164.64 165.96 164.21 166.17 3,573,202 +1.90(+1.15%)
Aug 07, 2014 165.91 166.06 163.87 164.28 3,421,082 -0.87(-0.53%)
Aug 06, 2014 164.36 165.87 164.32 165.15 2,242,645 +0.06(+0.04%)
Aug 05, 2014 166.06 166.49 164.53 165.09 3,914,754 -1.64(-0.98%)
Aug 04, 2014 165.87 167.08 165.16 166.73 1,972,497 +1.18(+0.71%)
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.