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

383.09 +3.94 (+1.04%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 165.38 165.38 164.02 164.40 3,993,928 -0.64(-0.39%)
Aug 29, 2013 164.37 165.89 164.26 165.04 3,700,478 +0.29(+0.18%)
Aug 28, 2013 164.12 165.34 163.90 164.75 5,622,659 +0.56(+0.34%)
Aug 27, 2013 165.23 165.84 164.06 164.19 5,221,163 -2.69(-1.61%)
Aug 26, 2013 167.69 168.19 166.80 166.88 2,095,548 -0.66(-0.39%)
Aug 23, 2013 167.41 167.71 166.65 167.54 3,306,126 +0.63(+0.38%)
Aug 22, 2013 165.75 168.59 165.75 166.91 4,987,262 +1.50(+0.91%)
Aug 21, 2013 165.98 166.89 165.06 165.41 5,583,877 -1.03(-0.62%)
Aug 20, 2013 165.90 167.05 165.73 166.44 5,820,247 +0.79(+0.48%)
Aug 19, 2013 166.53 167.07 165.64 165.65 3,635,297 -1.07(-0.64%)
Aug 16, 2013 166.93 167.50 166.43 166.72 4,169,382 -0.51(-0.30%)
Aug 15, 2013 168.26 168.26 166.96 167.23 3,411,345 -2.44(-1.44%)
Aug 14, 2013 170.40 170.68 169.59 169.67 2,848,726 -0.91(-0.53%)
Aug 13, 2013 170.28 170.80 169.30 170.58 2,046,266 +0.61(+0.36%)
Aug 12, 2013 169.35 170.21 169.28 169.97 2,217,696 -0.26(-0.15%)
Aug 09, 2013 170.48 170.99 169.63 170.23 2,865,771 -0.47(-0.28%)
Aug 08, 2013 170.91 171.07 169.83 170.70 3,009,702 +0.59(+0.35%)
Aug 07, 2013 170.11 170.31 169.44 170.11 3,254,808 -0.67(-0.39%)
Aug 06, 2013 171.30 171.42 170.27 170.78 2,475,743 -0.91(-0.53%)
Aug 05, 2013 171.49 171.87 171.26 171.69 1,766,752 -0.17(-0.10%)
Aug 02, 2013 171.19 171.88 170.97 171.86 3,536,639 +0.31(+0.18%)
Aug 01, 2013 170.88 171.72 170.81 171.55 3,638,085 +2.00(+1.18%)
Jul 31, 2013 169.86 170.75 169.40 169.55 5,482,625 +0.06(+0.04%)
Jul 30, 2013 170.02 170.18 169.09 169.49 3,488,076 -0.03(-0.02%)
Jul 29, 2013 169.60 169.96 169.01 169.52 3,498,507 -0.50(-0.29%)
Jul 26, 2013 169.12 170.07 168.41 170.02 4,554,931 +0.23(+0.14%)
Jul 25, 2013 169.13 169.97 168.84 169.79 5,876,236 +0.32(+0.19%)
Jul 24, 2013 170.71 170.76 169.09 169.47 4,734,542 -0.60(-0.35%)
Jul 23, 2013 170.75 170.76 169.96 170.07 5,566,653 -0.35(-0.21%)
Jul 22, 2013 170.13 170.66 169.93 170.42 3,308,301 +0.27(+0.16%)
Jul 19, 2013 169.43 170.15 169.20 170.15 4,173,842 +0.39(+0.23%)
Jul 18, 2013 169.19 170.17 169.10 169.76 4,449,678 +0.97(+0.57%)
Jul 17, 2013 169.07 169.30 168.67 168.79 2,752,480 +0.35(+0.21%)
Jul 16, 2013 169.16 169.26 167.98 168.44 5,123,624 -0.71(-0.42%)
Jul 15, 2013 168.85 169.29 168.58 169.15 3,324,089 +0.75(+0.45%)
Jul 12, 2013 168.30 168.75 168.03 168.40 3,454,577 -0.06(-0.04%)
Jul 11, 2013 167.98 168.49 167.43 168.46 4,168,178 +2.40(+1.45%)
Jul 10, 2013 165.84 166.63 165.50 166.06 6,205,439 +0.07(+0.04%)
Jul 09, 2013 165.83 166.22 165.32 165.99 4,509,620 +1.18(+0.72%)
Jul 08, 2013 164.73 165.26 164.44 164.81 4,653,508 +0.90(+0.55%)
Jul 05, 2013 163.32 163.93 162.14 163.91 4,941,781 +1.79(+1.10%)
Jul 03, 2013 161.30 162.59 161.07 162.12 3,214,206 +0.17(+0.10%)
Jul 02, 2013 161.93 163.13 161.32 161.95 6,510,700 -0.26(-0.16%)
Jul 01, 2013 162.12 163.32 161.88 162.21 20,042,360 +1.33(+0.83%)
Jun 28, 2013 161.48 162.25 160.71 160.88 7,062,366 -1.03(-0.64%)
Jun 27, 2013 161.96 162.66 161.80 161.91 5,220,032 +0.94(+0.58%)
Jun 26, 2013 160.72 161.33 160.09 160.97 8,948,299 +0.76(+0.47%)
Jun 25, 2013 160.14 160.79 159.05 160.21 5,867,774 +1.57(+0.99%)
Jun 24, 2013 159.02 160.06 157.35 158.64 7,071,928 -2.06(-1.28%)
Jun 21, 2013 161.26 161.42 159.12 160.70 7,215,679 +0.49(+0.31%)
Jun 20, 2013 162.69 162.91 159.77 160.21 7,577,799 -4.18(-2.54%)
Jun 19, 2013 166.43 166.91 164.21 164.39 4,702,679 -2.18(-1.31%)
Jun 18, 2013 165.36 166.84 165.36 166.57 2,919,930 +1.21(+0.73%)
Jun 17, 2013 165.14 166.06 164.38 165.36 5,003,840 +1.34(+0.82%)
Jun 14, 2013 164.85 165.50 163.73 164.02 4,788,018 -1.05(-0.64%)
Jun 13, 2013 162.45 165.33 162.12 165.07 3,503,637 +2.47(+1.52%)
Jun 12, 2013 165.07 165.21 162.41 162.60 4,588,052 -1.37(-0.84%)
Jun 11, 2013 164.10 165.38 163.58 163.97 4,922,249 -1.63(-0.98%)
Jun 10, 2013 166.14 166.23 165.19 165.60 3,079,036 -0.02(-0.01%)
Jun 07, 2013 164.69 165.78 163.99 165.62 5,406,120 +2.10(+1.28%)
Jun 06, 2013 162.03 163.54 161.06 163.52 4,348,077 +1.48(+0.91%)
Jun 05, 2013 163.90 164.22 161.93 162.04 5,272,183 -2.38(-1.45%)
Jun 04, 2013 165.29 165.93 163.56 164.42 6,079,132 -0.75(-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.