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

378.15 -1.26 (-0.33%)
Streaming Delayed Price Updated: 1:17 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 212.27 213.56 212.25 213.56 8,313,886 +1.35(+0.64%)
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%)
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.