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

460.62 USD +5.48 (+1.20%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 210.26 210.61 208.93 209.05 3,971,309 -0.95(-0.45%)
Oct 29, 2015 209.54 210.44 209.39 210.00 3,383,041 -0.11(-0.05%)
Oct 28, 2015 208.19 210.14 207.39 210.11 4,517,671 +2.33(+1.12%)
Oct 27, 2015 207.33 208.17 206.95 207.78 4,240,682 -0.40(-0.19%)
Oct 26, 2015 208.49 208.52 207.75 208.18 3,308,668 -0.48(-0.23%)
Oct 23, 2015 208.47 209.11 207.47 208.66 4,272,698 +2.32(+1.12%)
Oct 22, 2015 204.15 206.65 203.96 206.34 4,175,988 +3.34(+1.65%)
Oct 21, 2015 204.80 205.01 202.78 203.00 5,138,256 -1.19(-0.58%)
Oct 20, 2015 204.05 204.98 203.70 204.19 2,440,228 -0.30(-0.15%)
Oct 19, 2015 203.66 204.51 203.28 204.49 3,960,015 +0.16(+0.08%)
Oct 16, 2015 203.95 204.41 203.05 204.33 3,678,901 +0.90(+0.44%)
Oct 15, 2015 201.27 203.47 200.76 203.43 3,016,599 +3.07(+1.53%)
Oct 14, 2015 201.32 202.00 200.07 200.36 2,526,333 -1.01(-0.50%)
Oct 13, 2015 201.76 203.28 201.18 201.37 3,841,162 -1.31(-0.65%)
Oct 12, 2015 202.55 202.87 202.04 202.68 2,128,932 +0.18(+0.09%)
Oct 09, 2015 202.63 203.03 201.73 202.50 3,299,607 +0.15(+0.07%)
Oct 08, 2015 199.98 202.67 199.70 202.35 5,945,269 +1.84(+0.92%)
Oct 07, 2015 200.05 200.93 198.59 200.51 4,975,070 +1.64(+0.82%)
Oct 06, 2015 199.42 200.08 198.09 198.87 4,450,339 -0.75(-0.38%)
Oct 05, 2015 197.54 199.84 197.43 199.62 4,802,632 +3.55(+1.81%)
Oct 02, 2015 190.80 196.07 190.19 196.07 4,667,776 +2.83(+1.46%)
Oct 01, 2015 193.14 193.53 190.88 193.24 6,009,673 +0.53(+0.28%)
Sep 30, 2015 191.49 192.88 190.49 192.71 7,919,323 +3.67(+1.94%)
Sep 29, 2015 189.30 190.77 187.97 189.04 9,001,957 +0.03(+0.02%)
Sep 28, 2015 192.85 192.95 188.71 189.01 11,841,540 -4.84(-2.50%)
Sep 25, 2015 195.80 196.09 192.88 193.85 7,237,931 -1.21(-0.62%)
Sep 24, 2015 194.32 195.59 192.69 195.06 6,846,072 -0.70(-0.36%)
Sep 23, 2015 196.26 196.83 195.08 195.76 4,726,375 -0.33(-0.17%)
Sep 22, 2015 195.98 196.64 194.74 196.09 4,986,274 -2.50(-1.26%)
Sep 21, 2015 198.62 199.86 197.40 198.59 4,907,695 +1.04(+0.53%)
Sep 18, 2015 198.00 199.75 197.15 197.55 5,983,344 +47.05(+31.26%)
Sep 17, 2015 151.25 151.50 149.90 150.50 472,916 -50.91(-25.28%)
Sep 16, 2015 199.92 201.59 199.60 201.41 5,331,600 +1.79(+0.90%)
Sep 15, 2015 197.83 200.15 197.23 199.62 4,680,911 +2.47(+1.25%)
Sep 14, 2015 198.06 198.15 196.56 197.15 2,576,520 -0.77(-0.39%)
Sep 11, 2015 196.44 197.95 195.66 197.92 3,392,341 +0.96(+0.49%)
Sep 10, 2015 195.69 198.37 195.38 196.96 4,904,630 +1.05(+0.54%)
Sep 09, 2015 200.44 200.61 195.46 195.91 7,629,995 -2.76(-1.39%)
Sep 08, 2015 197.06 198.75 196.31 198.67 6,465,857 +5.01(+2.59%)
Sep 04, 2015 194.01 193.66 193.66 193.66 7,237,100 -3.05(-1.55%)
Sep 03, 2015 197.40 199.20 196.08 196.71 9,070,325 +0.17(+0.09%)
Sep 02, 2015 195.78 196.59 193.54 196.54 8,961,676 +3.81(+1.98%)
Sep 01, 2015 194.28 195.88 191.83 192.73 12,411,756 -6.02(-3.03%)
Aug 31, 2015 199.35 200.29 198.18 198.75 7,316,237 -1.73(-0.86%)
Aug 28, 2015 199.66 200.99 199.09 200.48 5,822,569 -0.01(-0.00%)
Aug 27, 2015 198.25 200.56 196.34 200.49 9,718,903 +4.81(+2.46%)
Aug 26, 2015 193.24 195.88 189.47 195.68 13,443,126 +7.40(+3.93%)
Aug 25, 2015 196.51 196.94 188.04 188.28 8,894,110 -2.24(-1.18%)
Aug 24, 2015 188.51 196.96 147.21 190.52 13,186,300 -8.29(-4.17%)
Aug 21, 2015 203.00 204.12 198.69 198.81 14,981,008 -6.31(-3.08%)
Aug 20, 2015 207.79 208.39 205.12 205.12 8,387,609 -4.45(-2.12%)
Aug 19, 2015 210.38 211.28 208.60 209.57 5,296,508 -1.70(-0.80%)
Aug 18, 2015 211.56 211.94 210.97 211.27 1,960,575 -0.60(-0.28%)
Aug 17, 2015 209.94 211.87 209.40 211.87 2,412,955 +1.24(+0.59%)
Aug 14, 2015 209.70 210.76 209.52 210.63 2,011,763 +0.72(+0.34%)
Aug 13, 2015 210.00 210.81 209.28 209.91 2,648,068 -0.21(-0.10%)
Aug 12, 2015 208.35 210.39 206.63 210.12 4,091,142 +0.20(+0.10%)
Aug 11, 2015 210.23 210.71 209.02 209.92 2,778,178 -1.91(-0.90%)
Aug 10, 2015 210.56 211.93 210.56 211.83 2,173,269 +2.65(+1.27%)
Aug 07, 2015 209.43 209.57 208.14 209.18 3,556,844 -0.51(-0.24%)
Aug 06, 2015 211.52 211.69 208.90 209.69 2,999,828 -1.70(-0.80%)
Aug 05, 2015 211.74 212.58 211.00 211.39 2,819,993 +0.79(+0.38%)
Aug 04, 2015 211.00 211.50 210.07 210.60 3,046,791 -0.44(-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.