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

407.65 +1.01 (+0.25%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 184.35 184.66 183.19 183.29 4,529,353 -0.83(-0.45%)
Oct 29, 2015 183.72 184.51 183.59 184.13 3,858,422 -0.10(-0.05%)
Oct 28, 2015 182.54 184.25 181.84 184.22 5,152,490 +2.04(+1.12%)
Oct 27, 2015 181.79 182.52 181.45 182.18 4,836,579 -0.35(-0.19%)
Oct 26, 2015 182.80 182.83 182.15 182.53 3,773,599 -0.42(-0.23%)
Oct 23, 2015 182.78 183.35 181.91 182.95 4,873,093 +2.03(+1.12%)
Oct 22, 2015 179.00 181.19 178.83 180.92 4,762,794 +2.93(+1.65%)
Oct 21, 2015 179.57 179.75 177.80 177.99 5,860,279 -1.04(-0.58%)
Oct 20, 2015 178.91 179.72 178.60 179.03 2,783,126 -0.26(-0.15%)
Oct 19, 2015 178.57 179.31 178.24 179.30 4,516,472 +0.14(+0.08%)
Oct 16, 2015 178.82 179.22 178.03 179.16 4,195,857 +0.79(+0.44%)
Oct 15, 2015 176.47 178.40 176.03 178.37 3,440,488 +2.69(+1.53%)
Oct 14, 2015 176.52 177.11 175.42 175.67 2,881,331 -0.89(-0.50%)
Oct 13, 2015 176.90 178.24 176.39 176.56 4,380,918 -1.15(-0.65%)
Oct 12, 2015 177.59 177.88 177.15 177.71 2,428,087 +0.16(+0.09%)
Oct 09, 2015 177.66 178.01 176.87 177.55 3,763,264 +0.13(+0.07%)
Oct 08, 2015 175.34 177.70 175.10 177.42 6,780,693 +1.61(+0.92%)
Oct 07, 2015 175.40 176.17 174.12 175.81 5,674,162 +1.44(+0.82%)
Oct 06, 2015 174.85 175.43 173.68 174.37 5,075,696 -0.66(-0.38%)
Oct 05, 2015 173.20 175.22 173.10 175.03 5,477,493 +3.11(+1.81%)
Oct 02, 2015 167.29 171.91 166.76 171.91 5,323,687 +2.48(+1.46%)
Oct 01, 2015 169.34 169.69 167.36 169.43 6,854,147 +0.46(+0.28%)
Sep 30, 2015 167.90 169.12 167.02 168.97 9,032,139 +3.22(+1.94%)
Sep 29, 2015 165.98 167.27 164.81 165.75 10,266,904 +0.03(+0.02%)
Sep 28, 2015 169.09 169.18 165.46 165.72 13,505,502 -4.24(-2.50%)
Sep 25, 2015 171.68 171.93 169.12 169.97 8,254,998 -0.11(-0.07%)
Sep 24, 2015 169.43 170.54 168.01 170.08 7,851,612 -0.61(-0.36%)
Sep 23, 2015 171.12 171.62 170.10 170.69 5,420,577 -0.29(-0.17%)
Sep 22, 2015 170.88 171.46 169.80 170.98 5,718,650 -2.18(-1.26%)
Sep 21, 2015 173.18 174.26 172.12 173.16 5,628,529 +0.91(+0.53%)
Sep 18, 2015 172.64 174.17 171.90 172.25 6,862,168 +41.02(+31.26%)
Sep 17, 2015 131.88 132.10 130.70 131.23 542,377 -44.39(-25.28%)
Sep 16, 2015 174.32 175.77 174.04 175.62 6,114,697 +1.56(+0.90%)
Sep 15, 2015 172.49 174.52 171.97 174.06 5,368,436 +2.15(+1.25%)
Sep 14, 2015 172.69 172.77 171.39 171.90 2,954,955 -0.67(-0.39%)
Sep 11, 2015 171.28 172.60 170.60 172.57 3,890,602 +0.84(+0.49%)
Sep 10, 2015 170.63 172.97 170.36 171.74 5,625,014 +0.92(+0.54%)
Sep 09, 2015 174.77 174.92 170.43 170.82 8,750,677 -2.41(-1.39%)
Sep 08, 2015 171.82 173.30 171.17 173.23 7,415,552 +4.37(+2.59%)
Sep 04, 2015 169.16 168.86 168.86 168.86 8,300,074 -2.66(-1.55%)
Sep 03, 2015 172.12 173.69 170.97 171.52 10,402,560 +0.15(+0.09%)
Sep 02, 2015 170.71 171.41 168.75 171.37 10,277,953 +3.32(+1.98%)
Sep 01, 2015 169.40 170.79 167.26 168.05 14,234,776 -5.25(-3.03%)
Aug 31, 2015 173.82 174.64 172.80 173.30 8,390,835 -1.51(-0.86%)
Aug 28, 2015 174.09 175.25 173.59 174.81 6,677,779 -0.01(-0.01%)
Aug 27, 2015 172.86 174.88 171.19 174.81 11,146,401 +4.19(+2.46%)
Aug 26, 2015 168.49 170.79 165.21 170.62 15,417,632 +6.45(+3.93%)
Aug 25, 2015 171.34 171.72 163.96 164.17 10,200,463 -1.95(-1.18%)
Aug 24, 2015 164.37 171.74 128.36 166.12 15,123,084 -7.23(-4.17%)
Aug 21, 2015 177.00 177.98 173.24 173.35 17,181,396 -5.50(-3.08%)
Aug 20, 2015 181.18 181.70 178.85 178.85 9,619,568 -3.88(-2.12%)
Aug 19, 2015 183.44 184.22 181.88 182.73 6,074,451 -1.48(-0.80%)
Aug 18, 2015 184.47 184.80 183.95 184.21 2,248,541 -0.52(-0.28%)
Aug 17, 2015 183.05 184.74 182.58 184.74 2,767,366 +1.08(+0.59%)
Aug 14, 2015 182.84 183.77 182.69 183.66 2,307,247 +0.63(+0.34%)
Aug 13, 2015 183.11 183.81 182.48 183.03 3,037,012 -0.18(-0.10%)
Aug 12, 2015 181.67 183.45 180.17 183.21 4,692,042 +0.17(+0.10%)
Aug 11, 2015 183.31 183.72 182.25 183.04 3,186,232 -1.66(-0.90%)
Aug 10, 2015 183.59 184.79 183.59 184.70 2,492,475 +2.31(+1.27%)
Aug 07, 2015 182.61 182.73 181.48 182.39 4,079,267 -0.44(-0.24%)
Aug 06, 2015 184.43 184.58 182.15 182.84 3,440,438 -1.48(-0.80%)
Aug 05, 2015 184.62 185.35 183.98 184.32 3,234,189 +0.69(+0.38%)
Aug 04, 2015 183.98 184.41 183.17 183.63 3,494,299 -0.38(-0.21%)
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.