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

408.71 -0.44 (-0.11%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 157.51 157.88 157.88 157.88 5,376,690 +0.65(+0.42%)
Dec 30, 2013 157.29 157.40 157.04 157.23 4,256,958 -0.08(-0.05%)
Dec 27, 2013 157.54 157.58 157.11 157.30 4,436,486 -0.03(-0.02%)
Dec 26, 2013 156.85 157.36 156.83 157.34 5,752,233 +0.76(+0.48%)
Dec 24, 2013 156.17 156.58 156.13 156.58 4,148,874 +0.45(+0.29%)
Dec 23, 2013 156.10 156.25 155.75 156.13 8,414,016 +0.87(+0.56%)
Dec 20, 2013 154.56 155.68 154.53 155.26 7,555,274 +0.82(+0.53%)
Dec 19, 2013 154.16 154.58 153.75 154.44 4,288,687 -0.09(-0.06%)
Dec 18, 2013 152.22 154.60 150.77 154.54 9,349,224 +2.63(+1.73%)
Dec 17, 2013 152.60 152.62 151.63 151.91 4,192,576 -0.52(-0.34%)
Dec 16, 2013 152.29 152.96 152.21 152.42 4,337,960 +0.91(+0.60%)
Dec 13, 2013 151.85 151.98 151.25 151.52 2,991,473 -0.06(-0.04%)
Dec 12, 2013 151.96 152.15 151.22 151.58 4,608,603 -0.47(-0.31%)
Dec 11, 2013 153.87 153.87 151.86 152.04 5,189,548 -1.78(-1.16%)
Dec 10, 2013 153.99 154.29 153.68 153.83 3,038,839 -0.47(-0.31%)
Dec 09, 2013 154.37 154.55 154.13 154.30 5,397,071 +0.34(+0.22%)
Dec 06, 2013 153.71 154.07 153.27 153.96 6,004,300 +1.69(+1.11%)
Dec 05, 2013 152.62 152.90 152.10 152.27 4,557,378 -0.58(-0.38%)
Dec 04, 2013 152.35 153.53 151.72 152.84 3,162,318 -0.18(-0.12%)
Dec 03, 2013 153.11 153.61 152.43 153.02 4,607,580 -0.58(-0.38%)
Dec 02, 2013 154.06 154.33 153.34 153.61 3,048,702 -0.33(-0.21%)
Nov 29, 2013 154.24 154.62 153.82 153.94 2,143,388 -0.15(-0.10%)
Nov 27, 2013 153.88 154.18 153.69 154.09 3,989,016 +0.38(+0.25%)
Nov 26, 2013 153.76 154.16 153.47 153.71 2,259,889 +0.03(+0.02%)
Nov 25, 2013 154.09 154.11 153.45 153.68 2,493,749 -0.15(-0.10%)
Nov 22, 2013 153.12 153.83 152.94 153.83 3,102,019 +0.80(+0.52%)
Nov 21, 2013 152.29 153.17 152.16 153.04 2,075,597 +1.18(+0.77%)
Nov 20, 2013 152.61 153.04 151.42 151.86 4,529,043 -0.48(-0.32%)
Nov 19, 2013 152.56 153.01 152.05 152.35 2,129,575 -0.37(-0.24%)
Nov 18, 2013 153.44 153.55 152.30 152.72 3,042,645 -0.51(-0.33%)
Nov 15, 2013 152.76 153.22 152.57 153.22 1,948,535 +0.65(+0.43%)
Nov 14, 2013 151.89 152.63 151.64 152.57 2,997,099 +0.91(+0.60%)
Nov 13, 2013 149.80 151.76 149.80 151.67 2,897,424 +1.17(+0.78%)
Nov 12, 2013 150.55 150.87 150.04 150.50 2,683,961 -0.34(-0.22%)
Nov 11, 2013 150.70 151.02 150.50 150.84 2,175,913 +0.00(+0.00%)
Nov 08, 2013 148.80 150.84 148.75 150.84 5,598,982 +2.02(+1.36%)
Nov 07, 2013 151.01 151.12 148.67 148.82 9,729,896 -1.90(-1.26%)
Nov 06, 2013 150.62 150.99 150.18 150.72 2,996,417 +0.72(+0.48%)
Nov 05, 2013 149.84 150.36 149.35 150.00 3,258,494 -0.42(-0.28%)
Nov 04, 2013 150.32 150.48 149.84 150.43 3,419,831 +0.51(+0.34%)
Nov 01, 2013 149.76 150.23 149.08 149.92 26,785,044 +0.44(+0.29%)
Oct 31, 2013 149.88 150.47 149.32 149.48 6,425,522 -0.57(-0.38%)
Oct 30, 2013 150.92 151.00 149.43 150.05 8,120,332 -0.74(-0.49%)
Oct 29, 2013 150.23 150.79 150.05 150.79 3,362,406 +0.89(+0.59%)
Oct 28, 2013 149.62 150.13 149.47 149.90 3,614,208 +0.17(+0.11%)
Oct 25, 2013 149.29 149.73 149.02 149.73 2,998,934 +0.67(+0.45%)
Oct 24, 2013 148.75 149.18 148.45 149.06 2,368,202 +0.49(+0.33%)
Oct 23, 2013 148.72 148.77 148.00 148.57 5,223,409 -0.58(-0.39%)
Oct 22, 2013 148.79 149.65 148.59 149.15 5,281,554 +0.80(+0.54%)
Oct 21, 2013 148.40 148.65 148.02 148.35 4,309,520 +0.03(+0.02%)
Oct 18, 2013 147.90 148.44 147.60 148.33 3,571,955 +1.00(+0.68%)
Oct 17, 2013 145.76 147.41 145.75 147.33 4,621,877 +0.94(+0.64%)
Oct 16, 2013 145.21 146.44 145.16 146.39 4,124,938 +2.08(+1.44%)
Oct 15, 2013 145.03 145.57 144.16 144.31 5,383,413 -1.18(-0.81%)
Oct 14, 2013 143.98 145.53 143.81 145.49 4,525,640 +0.65(+0.45%)
Oct 11, 2013 143.69 144.88 143.57 144.83 3,801,839 +0.90(+0.62%)
Oct 10, 2013 142.29 143.96 142.25 143.94 5,888,620 +3.09(+2.19%)
Oct 09, 2013 141.03 141.37 139.96 140.85 10,204,163 +0.06(+0.04%)
Oct 08, 2013 142.41 142.57 140.66 140.79 7,811,297 -1.62(-1.14%)
Oct 07, 2013 142.41 143.28 142.27 142.41 3,731,351 -1.23(-0.85%)
Oct 04, 2013 142.66 143.79 142.51 143.64 4,036,175 +1.05(+0.74%)
Oct 03, 2013 143.56 143.69 141.92 142.59 10,069,957 -1.23(-0.86%)
Oct 02, 2013 143.18 143.93 142.77 143.83 9,153,772 -0.22(-0.15%)
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.