• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

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

    543.86 +0.19 (+0.03%)
    Official Closing Price Updated: 6:30 PM EDT, Jun 14, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Jan 30, 2015 169.64 170.97 168.42 168.70 11,520,643 -2.17(-1.27%)
    Jan 29, 2015 169.42 171.09 168.03 170.87 8,710,961 +1.62(+0.96%)
    Jan 28, 2015 172.70 172.77 169.09 169.25 7,790,510 -2.22(-1.29%)
    Jan 27, 2015 171.70 172.63 171.19 171.46 6,964,228 -2.34(-1.34%)
    Jan 26, 2015 173.16 173.86 172.41 173.80 3,971,908 +0.46(+0.27%)
    Jan 23, 2015 174.01 174.30 173.21 173.34 5,739,150 -0.93(-0.53%)
    Jan 22, 2015 172.54 174.44 171.13 174.27 5,769,525 +2.52(+1.47%)
    Jan 21, 2015 170.42 172.23 169.96 171.75 6,375,087 +0.84(+0.49%)
    Jan 20, 2015 171.15 171.43 169.30 170.91 4,321,284 +0.42(+0.25%)
    Jan 16, 2015 168.12 170.68 167.92 170.49 5,931,733 +2.16(+1.28%)
    Jan 15, 2015 170.51 170.84 168.20 168.33 10,389,910 -1.60(-0.94%)
    Jan 14, 2015 168.85 170.06 167.94 169.93 9,544,471 -1.03(-0.60%)
    Jan 13, 2015 172.64 173.77 169.61 170.96 10,084,633 -0.44(-0.26%)
    Jan 12, 2015 172.88 173.03 170.78 171.40 4,169,392 -1.31(-0.76%)
    Jan 09, 2015 174.55 174.56 172.12 172.71 5,233,201 -1.47(-0.84%)
    Jan 08, 2015 172.54 174.34 172.53 174.18 5,576,234 +3.06(+1.79%)
    Jan 07, 2015 170.35 171.44 169.90 171.13 4,242,537 +2.09(+1.24%)
    Jan 06, 2015 170.92 171.43 168.18 169.03 9,549,260 -1.54(-0.90%)
    Jan 05, 2015 172.69 172.83 170.29 170.57 11,409,776 -3.05(-1.76%)
    Jan 02, 2015 174.55 174.96 172.71 173.62 4,049,474 -0.12(-0.07%)
    Dec 31, 2014 175.91 173.74 173.74 173.74 6,102,579 -1.80(-1.02%)
    Dec 30, 2014 176.11 176.22 175.51 175.53 3,518,707 -1.01(-0.57%)
    Dec 29, 2014 176.06 176.72 176.06 176.54 4,028,101 +0.30(+0.17%)
    Dec 26, 2014 176.16 176.63 176.13 176.24 1,919,144 +0.47(+0.27%)
    Dec 24, 2014 175.96 175.77 175.77 175.77 2,177,672 +0.06(+0.03%)
    Dec 23, 2014 176.08 176.12 175.50 175.71 4,107,593 +0.28(+0.16%)
    Dec 22, 2014 174.85 175.44 174.62 175.43 5,319,329 +0.82(+0.47%)
    Dec 19, 2014 174.57 175.34 173.92 174.62 6,114,287 +0.75(+0.43%)
    Dec 18, 2014 172.22 173.91 171.51 173.86 13,151,425 +4.16(+2.45%)
    Dec 17, 2014 166.90 170.15 166.75 169.70 7,955,068 +3.23(+1.94%)
    Dec 16, 2014 167.00 170.19 166.38 166.47 14,830,357 -1.30(-0.78%)
    Dec 15, 2014 169.89 170.33 167.17 167.77 7,708,880 -1.20(-0.71%)
    Dec 12, 2014 170.45 171.41 168.92 168.97 7,047,687 -2.75(-1.60%)
    Dec 11, 2014 171.49 173.40 171.32 171.72 6,273,812 +0.79(+0.46%)
    Dec 10, 2014 173.18 173.23 170.66 170.93 5,928,057 -2.71(-1.56%)
    Dec 09, 2014 171.90 173.76 171.49 173.64 4,859,943 -0.12(-0.07%)
    Dec 08, 2014 174.56 175.03 173.19 173.75 4,174,807 -1.22(-0.70%)
    Dec 05, 2014 174.84 175.14 174.56 174.97 3,346,939 +0.33(+0.19%)
    Dec 04, 2014 174.56 175.16 173.85 174.65 4,203,665 -0.21(-0.12%)
    Dec 03, 2014 174.33 175.06 174.19 174.86 3,411,375 +0.69(+0.39%)
    Dec 02, 2014 173.09 174.38 173.09 174.17 3,004,609 +1.09(+0.63%)
    Dec 01, 2014 173.61 173.69 172.73 173.09 4,518,270 -1.17(-0.67%)
    Nov 28, 2014 174.51 174.83 174.03 174.25 2,880,069 -0.38(-0.22%)
    Nov 26, 2014 174.33 174.64 174.64 174.64 2,988,139 +0.42(+0.24%)
    Nov 25, 2014 174.58 174.77 173.95 174.22 4,831,189 -0.12(-0.07%)
    Nov 24, 2014 174.28 174.44 174.04 174.34 2,852,240 +0.53(+0.31%)
    Nov 21, 2014 174.65 174.70 173.24 173.80 10,499,957 +0.94(+0.54%)
    Nov 20, 2014 171.77 173.00 171.72 172.87 3,784,282 +0.27(+0.15%)
    Nov 19, 2014 172.65 172.88 171.83 172.60 4,818,429 -0.26(-0.15%)
    Nov 18, 2014 171.92 173.18 171.92 172.86 8,980,265 +1.04(+0.61%)
    Nov 17, 2014 171.40 172.06 171.28 171.82 3,266,778 +0.07(+0.04%)
    Nov 14, 2014 171.67 171.97 171.34 171.75 2,763,143 +0.07(+0.04%)
    Nov 13, 2014 171.72 172.28 170.92 171.67 3,060,851 +0.11(+0.06%)
    Nov 12, 2014 171.04 171.77 170.99 171.56 3,865,237 -0.13(-0.08%)
    Nov 11, 2014 171.61 171.82 171.27 171.70 3,003,183 +0.18(+0.11%)
    Nov 10, 2014 171.03 171.60 170.83 171.51 3,858,949 +0.45(+0.26%)
    Nov 07, 2014 170.85 171.21 170.40 171.06 4,326,725 +0.22(+0.13%)
    Nov 06, 2014 170.19 170.94 169.58 170.85 4,999,137 +0.64(+0.38%)
    Nov 05, 2014 170.35 170.39 169.43 170.20 6,785,300 +1.09(+0.64%)
    Nov 04, 2014 169.24 169.53 168.25 169.12 6,354,786 -0.57(-0.33%)
    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.