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

418.66 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 168.34 168.70 168.16 168.33 2,543,754 -0.22(-0.13%)
Jun 27, 2014 167.66 168.56 167.61 168.56 4,829,010 +0.51(+0.30%)
Jun 26, 2014 168.22 168.25 166.96 168.04 1,746,212 -0.12(-0.07%)
Jun 25, 2014 167.07 168.36 167.07 168.16 5,478,750 +0.68(+0.41%)
Jun 24, 2014 168.18 168.99 167.25 167.48 3,577,673 -1.01(-0.60%)
Jun 23, 2014 168.54 168.60 168.15 168.49 2,554,764 +0.03(+0.02%)
Jun 20, 2014 168.59 168.62 168.31 168.46 4,575,765 +0.31(+0.19%)
Jun 19, 2014 168.14 168.27 167.58 168.14 2,288,230 +0.14(+0.08%)
Jun 18, 2014 166.76 168.07 166.38 168.01 4,490,189 +1.30(+0.78%)
Jun 17, 2014 166.04 166.87 165.89 166.71 2,015,545 +0.39(+0.24%)
Jun 16, 2014 165.96 166.63 165.75 166.31 1,590,071 +0.15(+0.09%)
Jun 13, 2014 165.97 166.30 165.44 166.16 3,295,811 +0.54(+0.32%)
Jun 12, 2014 166.61 166.74 165.28 165.63 4,365,717 -1.22(-0.73%)
Jun 11, 2014 166.79 167.00 166.46 166.85 2,084,164 -0.53(-0.32%)
Jun 10, 2014 167.19 167.45 166.83 167.39 2,999,788 +0.15(+0.09%)
Jun 06, 2014 166.79 167.26 166.71 167.23 2,325,540 +0.84(+0.51%)
Jun 05, 2014 165.52 166.59 164.94 166.39 3,156,498 +1.10(+0.66%)
Jun 04, 2014 164.72 165.43 164.55 165.29 2,706,352 +0.30(+0.18%)
Jun 03, 2014 164.69 165.09 164.55 165.00 1,792,580 -0.10(-0.06%)
Jun 02, 2014 165.14 165.17 164.29 165.10 2,558,838 +0.20(+0.12%)
May 30, 2014 164.49 165.00 164.34 164.89 3,751,992 +0.29(+0.18%)
May 29, 2014 164.17 164.65 163.75 164.60 2,688,998 +0.82(+0.50%)
May 28, 2014 163.92 164.16 163.53 163.78 2,870,611 -0.15(-0.09%)
May 27, 2014 163.53 163.95 163.41 163.93 3,701,040 +1.00(+0.62%)
May 23, 2014 162.39 162.92 162.92 162.92 2,837,607 +0.44(+0.27%)
May 22, 2014 161.88 162.55 161.62 162.48 5,009,062 +0.66(+0.40%)
May 21, 2014 160.97 161.92 160.92 161.82 2,294,962 +1.34(+0.84%)
May 20, 2014 161.42 161.45 160.06 160.48 14,408,217 -1.01(-0.63%)
May 19, 2014 160.61 161.65 160.46 161.49 2,226,396 +0.54(+0.33%)
May 16, 2014 160.45 160.97 159.79 160.96 2,585,379 +0.59(+0.37%)
May 15, 2014 161.47 161.50 159.57 160.37 4,066,226 -1.40(-0.86%)
May 14, 2014 162.44 162.46 161.56 161.76 2,340,040 -0.81(-0.50%)
May 13, 2014 162.62 162.96 162.39 162.57 3,434,427 +0.22(+0.14%)
May 12, 2014 161.53 162.48 161.53 162.35 3,423,462 +1.42(+0.88%)
May 09, 2014 160.62 160.93 159.88 160.93 2,884,502 +0.29(+0.18%)
May 08, 2014 160.60 161.76 160.10 160.64 2,862,868 -0.10(-0.06%)
May 07, 2014 160.39 160.85 159.18 160.74 4,281,546 +0.88(+0.55%)
May 06, 2014 160.89 160.99 159.80 159.87 1,799,069 -1.39(-0.86%)
May 05, 2014 160.12 161.34 159.71 161.26 2,882,495 +0.29(+0.18%)
May 02, 2014 161.13 161.84 160.70 160.97 2,489,935 -0.14(-0.08%)
May 01, 2014 161.07 161.59 160.65 161.11 2,310,883 -0.10(-0.06%)
Apr 30, 2014 160.40 161.29 160.18 161.21 2,603,515 +0.57(+0.35%)
Apr 29, 2014 160.40 160.90 160.08 160.64 2,343,942 +0.68(+0.43%)
Apr 28, 2014 160.07 160.59 158.29 159.96 3,850,827 +0.53(+0.33%)
Apr 25, 2014 160.21 160.28 159.06 159.43 2,597,673 -1.34(-0.83%)
Apr 24, 2014 161.21 161.22 159.96 160.77 2,450,894 +0.34(+0.21%)
Apr 23, 2014 160.72 160.79 160.28 160.43 2,324,991 -0.33(-0.21%)
Apr 22, 2014 160.22 161.22 160.14 160.76 3,640,661 +0.67(+0.42%)
Apr 21, 2014 159.54 160.10 159.36 160.09 2,847,928 +0.58(+0.36%)
Apr 17, 2014 159.08 159.51 159.51 159.51 2,629,034 +0.25(+0.15%)
Apr 16, 2014 158.69 159.28 158.01 159.26 2,246,786 +1.61(+1.02%)
Apr 15, 2014 156.84 157.72 155.32 157.66 4,543,865 +1.13(+0.72%)
Apr 14, 2014 156.53 156.90 155.27 156.53 4,778,446 +1.22(+0.78%)
Apr 11, 2014 155.86 156.79 155.15 155.31 4,936,020 -1.39(-0.88%)
Apr 10, 2014 160.10 160.16 156.54 156.69 6,848,680 -3.41(-2.13%)
Apr 09, 2014 158.83 160.14 158.37 160.11 3,550,884 +1.70(+1.07%)
Apr 08, 2014 157.66 158.64 157.11 158.41 4,312,229 +0.71(+0.45%)
Apr 07, 2014 159.09 159.39 157.42 157.70 6,447,698 -1.83(-1.15%)
Apr 04, 2014 162.27 162.33 159.25 159.53 4,498,007 -1.91(-1.19%)
Apr 03, 2014 161.94 161.95 160.92 161.44 2,897,087 -0.15(-0.09%)
Apr 02, 2014 161.31 161.82 160.99 161.59 4,293,266 +0.52(+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.