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

445.74 USD +0.85 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 212.74 212.74 211.44 211.76 4,473,967 -0.30(-0.14%)
Jul 30, 2015 211.43 212.29 210.70 212.06 2,181,446 +0.07(+0.03%)
Jul 29, 2015 210.77 212.31 210.57 211.99 3,765,274 +1.41(+0.67%)
Jul 28, 2015 209.06 210.76 208.07 210.58 2,766,476 +2.59(+1.25%)
Jul 27, 2015 208.18 208.80 207.51 207.99 4,497,240 -1.26(-0.60%)
Jul 24, 2015 211.56 211.64 208.86 209.25 3,545,266 -2.22(-1.05%)
Jul 23, 2015 212.83 212.91 211.04 211.47 2,800,212 -1.15(-0.54%)
Jul 22, 2015 212.20 213.05 212.18 212.62 3,078,204 -0.41(-0.19%)
Jul 21, 2015 213.69 214.00 212.69 213.03 2,928,074 -0.83(-0.39%)
Jul 20, 2015 214.03 214.46 213.54 213.86 2,361,238 +0.08(+0.04%)
Jul 17, 2015 213.60 213.85 213.12 213.78 2,326,583 +0.23(+0.11%)
Jul 16, 2015 213.19 213.61 212.90 213.55 4,310,954 +1.66(+0.78%)
Jul 15, 2015 212.04 212.58 211.36 211.89 3,262,058 -0.08(-0.04%)
Jul 14, 2015 210.98 212.34 210.96 211.97 4,364,255 +0.88(+0.42%)
Jul 13, 2015 210.28 211.20 210.25 211.09 3,189,309 +2.30(+1.10%)
Jul 10, 2015 208.60 209.25 207.78 208.79 4,358,183 +2.63(+1.28%)
Jul 09, 2015 208.36 208.63 206.08 206.16 4,401,809 +0.37(+0.18%)
Jul 08, 2015 207.70 208.05 205.52 205.79 5,093,080 -3.53(-1.69%)
Jul 07, 2015 208.24 209.46 205.37 209.32 5,829,846 +1.28(+0.62%)
Jul 06, 2015 207.02 208.94 206.82 208.04 4,563,264 -0.55(-0.26%)
Jul 02, 2015 209.34 208.59 208.59 208.59 2,880,700 -0.25(-0.12%)
Jul 01, 2015 209.08 209.32 207.86 208.84 4,942,061 +1.62(+0.78%)
Jun 30, 2015 208.50 208.51 206.55 207.22 4,765,148 +0.49(+0.24%)
Jun 29, 2015 209.31 210.08 206.59 206.73 5,559,404 -4.44(-2.10%)
Jun 26, 2015 211.58 211.84 210.45 211.17 3,169,714 +0.06(+0.03%)
Jun 25, 2015 212.42 212.53 211.06 211.11 2,986,877 -0.67(-0.32%)
Jun 24, 2015 212.97 213.45 211.75 211.78 2,056,241 -2.69(-1.25%)
Jun 23, 2015 214.63 214.91 214.05 214.47 3,273,120 +0.10(+0.05%)
Jun 22, 2015 214.40 215.07 214.12 214.37 3,093,331 +1.52(+0.71%)
Jun 19, 2015 213.97 214.02 212.80 212.85 3,267,996 -1.27(-0.59%)
Jun 18, 2015 212.71 214.76 212.58 214.12 3,004,055 +2.13(+1.00%)
Jun 17, 2015 212.01 212.72 210.77 211.99 2,363,286 +0.29(+0.14%)
Jun 16, 2015 210.32 211.75 210.13 211.70 4,033,712 +1.17(+0.56%)
Jun 15, 2015 209.97 210.85 209.19 210.53 2,909,173 -0.88(-0.42%)
Jun 12, 2015 212.08 212.23 211.10 211.41 4,895,204 -1.62(-0.76%)
Jun 11, 2015 212.93 213.50 212.64 213.03 3,437,946 +0.72(+0.34%)
Jun 10, 2015 210.94 212.82 210.66 212.31 3,307,956 +2.49(+1.19%)
Jun 09, 2015 209.91 210.47 209.10 209.82 2,582,920 -0.07(-0.03%)
Jun 08, 2015 211.05 211.20 209.78 209.89 2,830,230 -1.30(-0.62%)
Jun 05, 2015 211.30 211.98 210.38 211.19 2,672,404 -0.47(-0.22%)
Jun 04, 2015 212.49 213.19 211.16 211.66 2,924,062 -1.72(-0.81%)
Jun 03, 2015 213.39 214.10 212.76 213.38 3,367,405 +0.60(+0.28%)
Jun 02, 2015 212.45 213.60 211.68 212.78 2,791,515 -0.17(-0.08%)
Jun 01, 2015 213.35 213.77 212.05 212.95 3,516,998 +0.37(+0.17%)
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%)
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.