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

415.59 -0.73 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Aug 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%)
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.