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

412.21 +0.41 (+0.10%)
Streaming Delayed Price Updated: 11:58 AM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 181.80 181.81 180.10 180.68 5,465,045 +0.43(+0.24%)
Jun 29, 2015 182.50 183.18 180.13 180.25 6,375,960 -3.87(-2.10%)
Jun 26, 2015 184.48 184.71 183.50 184.13 3,635,276 +0.05(+0.03%)
Jun 25, 2015 185.22 185.31 184.03 184.07 3,425,585 -0.58(-0.32%)
Jun 24, 2015 185.69 186.11 184.63 184.66 2,358,258 -1.32(-0.71%)
Jun 23, 2015 186.11 186.35 185.61 185.97 3,774,654 +0.09(+0.05%)
Jun 22, 2015 185.91 186.49 185.67 185.89 3,567,316 +1.32(+0.71%)
Jun 19, 2015 185.54 185.58 184.53 184.57 3,768,745 -1.10(-0.59%)
Jun 18, 2015 184.45 186.22 184.34 185.67 3,464,361 +1.85(+1.00%)
Jun 17, 2015 183.84 184.46 182.76 183.82 2,725,408 +0.25(+0.14%)
Jun 16, 2015 182.38 183.62 182.21 183.57 4,651,790 +1.02(+0.56%)
Jun 15, 2015 182.07 182.84 181.40 182.56 3,354,940 -0.76(-0.42%)
Jun 12, 2015 183.90 184.03 183.05 183.32 5,645,287 -1.41(-0.76%)
Jun 11, 2015 184.64 185.13 184.39 184.72 3,964,736 +0.62(+0.34%)
Jun 10, 2015 182.91 184.54 182.67 184.10 3,814,828 +2.16(+1.19%)
Jun 09, 2015 182.02 182.50 181.32 181.94 2,978,696 -0.06(-0.03%)
Jun 08, 2015 183.01 183.14 181.91 182.00 3,263,901 -1.13(-0.62%)
Jun 05, 2015 183.22 183.81 182.43 183.13 3,081,891 -0.41(-0.22%)
Jun 04, 2015 184.26 184.86 183.10 183.54 3,372,110 -1.49(-0.81%)
Jun 03, 2015 185.04 185.65 184.49 185.03 3,883,386 +0.52(+0.28%)
Jun 02, 2015 184.22 185.22 183.55 184.51 3,219,253 -0.15(-0.08%)
Jun 01, 2015 185.00 185.37 183.88 184.66 4,055,901 +0.32(+0.17%)
May 29, 2015 185.39 185.44 184.05 184.34 4,308,497 -1.13(-0.61%)
May 28, 2015 185.37 185.59 184.74 185.46 3,429,508 -0.24(-0.13%)
May 27, 2015 184.44 185.93 184.07 185.71 2,878,806 +1.76(+0.96%)
May 26, 2015 185.43 185.51 183.51 183.94 3,543,397 -2.02(-1.09%)
May 22, 2015 185.97 185.97 185.97 185.97 2,122,977 -0.39(-0.21%)
May 21, 2015 185.71 186.59 185.52 186.35 1,546,580 +0.54(+0.29%)
May 20, 2015 186.08 186.63 185.52 185.82 2,004,196 -0.18(-0.10%)
May 19, 2015 186.17 186.43 185.67 186.00 1,979,072 -0.03(-0.02%)
May 18, 2015 185.31 186.31 185.24 186.03 3,966,958 +0.55(+0.29%)
May 15, 2015 185.47 185.59 184.96 185.49 3,484,829 +0.19(+0.10%)
May 14, 2015 184.44 185.35 184.13 185.30 3,036,741 +1.96(+1.07%)
May 13, 2015 183.76 184.39 183.09 183.34 3,137,720 +0.07(+0.04%)
May 12, 2015 182.97 183.87 182.12 183.27 4,385,444 -0.56(-0.31%)
May 11, 2015 184.70 184.96 183.78 183.83 5,238,519 -0.89(-0.48%)
May 08, 2015 184.07 184.94 184.02 184.72 5,877,898 +2.38(+1.30%)
May 07, 2015 181.50 182.76 181.16 182.35 6,288,784 +0.71(+0.39%)
May 06, 2015 182.91 183.25 180.49 181.64 3,843,158 -0.75(-0.41%)
May 05, 2015 184.21 184.57 182.21 182.39 2,931,204 -2.13(-1.16%)
May 04, 2015 184.40 185.06 184.29 184.53 2,115,514 +0.59(+0.32%)
May 01, 2015 182.80 184.00 182.71 183.94 3,440,184 +1.97(+1.08%)
Apr 30, 2015 183.22 183.62 181.25 181.97 4,310,796 -1.86(-1.01%)
Apr 29, 2015 183.62 184.45 182.99 183.82 4,213,062 -0.72(-0.39%)
Apr 28, 2015 183.97 184.63 182.75 184.54 5,621,182 +0.50(+0.27%)
Apr 27, 2015 185.37 185.46 183.79 184.04 2,577,242 -0.73(-0.39%)
Apr 24, 2015 184.76 185.04 184.28 184.77 2,120,176 +0.41(+0.22%)
Apr 23, 2015 183.47 185.02 183.35 184.36 4,309,084 +0.46(+0.25%)
Apr 22, 2015 183.35 184.06 182.38 183.90 3,124,391 +0.88(+0.48%)
Apr 21, 2015 183.21 184.06 182.67 183.02 3,071,993 -0.19(-0.10%)
Apr 20, 2015 182.51 183.53 182.43 183.21 3,050,306 +1.66(+0.92%)
Apr 17, 2015 182.42 182.63 180.72 181.54 5,286,102 -2.12(-1.16%)
Apr 16, 2015 183.36 184.16 183.15 183.67 3,524,062 -0.09(-0.05%)
Apr 15, 2015 183.38 184.22 183.27 183.75 3,189,675 +0.94(+0.51%)
Apr 14, 2015 182.33 183.06 181.66 182.82 3,247,754 +0.32(+0.18%)
Apr 13, 2015 183.23 183.86 182.50 182.50 1,647,696 -0.84(-0.46%)
Apr 10, 2015 182.61 183.39 182.42 183.34 2,004,107 +0.95(+0.52%)
Apr 09, 2015 181.40 182.59 180.88 182.38 2,526,055 +0.80(+0.44%)
Apr 08, 2015 181.20 182.00 180.76 181.59 3,301,082 +0.65(+0.36%)
Apr 07, 2015 181.43 182.23 180.93 180.94 2,591,536 -0.54(-0.30%)
Apr 06, 2015 179.29 181.97 179.14 181.47 3,054,336 +1.32(+0.73%)
Apr 02, 2015 179.50 180.16 180.16 180.16 3,226,847 +0.50(+0.28%)
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.