• 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: 4:10 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 (%)
    Mar 31, 2015 176.08 176.80 175.34 175.40 4,040,206 -1.51(-0.85%)
    Mar 30, 2015 175.84 177.22 175.84 176.91 3,920,663 +2.13(+1.22%)
    Mar 27, 2015 174.30 174.97 174.10 174.78 2,616,951 +0.36(+0.20%)
    Mar 26, 2015 174.15 175.32 173.43 174.43 4,956,011 -0.43(-0.25%)
    Mar 25, 2015 177.62 177.88 174.79 174.86 4,818,646 -2.51(-1.42%)
    Mar 24, 2015 178.25 178.76 177.35 177.37 5,028,849 -1.12(-0.63%)
    Mar 23, 2015 178.79 179.35 178.44 178.49 2,843,457 -0.29(-0.16%)
    Mar 20, 2015 178.17 179.28 178.10 178.78 3,785,257 +1.56(+0.88%)
    Mar 19, 2015 177.60 177.88 176.82 177.22 4,362,998 -0.76(-0.43%)
    Mar 18, 2015 175.44 178.71 174.78 177.98 6,670,054 +2.08(+1.18%)
    Mar 17, 2015 175.72 176.29 175.09 175.91 3,847,729 -0.60(-0.34%)
    Mar 16, 2015 174.85 176.51 174.82 176.50 3,804,336 +2.41(+1.38%)
    Mar 13, 2015 174.88 175.03 173.04 174.09 4,909,283 -1.08(-0.61%)
    Mar 12, 2015 173.62 175.24 173.56 175.17 5,330,675 +2.16(+1.25%)
    Mar 11, 2015 173.65 173.80 172.88 173.01 3,493,215 -0.37(-0.21%)
    Mar 10, 2015 174.85 174.90 173.36 173.38 4,823,376 -2.88(-1.63%)
    Mar 09, 2015 175.70 176.59 175.63 176.26 3,070,813 +0.73(+0.42%)
    Mar 06, 2015 177.14 177.58 175.18 175.53 7,679,324 -2.48(-1.39%)
    Mar 05, 2015 178.16 178.30 177.52 178.01 3,496,899 +0.18(+0.10%)
    Mar 04, 2015 177.99 178.04 177.03 177.82 5,709,567 -0.75(-0.42%)
    Mar 03, 2015 178.88 178.97 177.99 178.57 3,733,205 -0.81(-0.45%)
    Mar 02, 2015 178.29 179.38 178.28 179.38 9,898,199 +1.13(+0.64%)
    Feb 27, 2015 178.71 178.98 178.19 178.24 4,681,831 -0.59(-0.33%)
    Feb 26, 2015 178.96 179.07 178.20 178.83 5,298,280 -0.20(-0.11%)
    Feb 25, 2015 179.04 179.53 178.68 179.03 2,459,781 -0.13(-0.07%)
    Feb 24, 2015 178.59 179.37 178.29 179.17 2,672,657 +0.54(+0.30%)
    Feb 23, 2015 178.44 178.66 178.04 178.63 3,131,827 -0.06(-0.03%)
    Feb 20, 2015 177.18 178.74 176.58 178.69 5,492,697 +1.08(+0.61%)
    Feb 19, 2015 177.16 177.98 176.99 177.60 2,601,517 -0.14(-0.08%)
    Feb 18, 2015 177.34 177.81 177.08 177.75 2,549,047 -0.03(-0.02%)
    Feb 17, 2015 177.13 177.90 176.88 177.78 2,685,966 +0.32(+0.18%)
    Feb 13, 2015 176.82 177.46 177.46 177.46 3,690,028 +0.80(+0.45%)
    Feb 12, 2015 175.87 176.76 175.67 176.66 5,590,392 +1.63(+0.93%)
    Feb 11, 2015 174.77 175.46 174.09 175.03 8,518,163 +0.08(+0.05%)
    Feb 10, 2015 174.15 175.19 173.25 174.95 3,438,934 +1.87(+1.08%)
    Feb 09, 2015 173.20 173.94 172.68 173.08 7,340,556 -0.75(-0.43%)
    Feb 06, 2015 174.72 175.31 173.36 173.82 4,577,573 -0.56(-0.32%)
    Feb 05, 2015 173.30 174.49 173.22 174.39 8,369,126 +1.81(+1.05%)
    Feb 04, 2015 172.51 173.72 172.15 172.58 7,318,161 -0.61(-0.35%)
    Feb 03, 2015 171.70 173.27 171.35 173.19 4,306,036 +2.43(+1.42%)
    Feb 02, 2015 169.23 170.87 167.38 170.77 5,399,314 +2.05(+1.21%)
    Jan 30, 2015 169.66 171.00 168.44 168.72 11,519,303 -2.17(-1.27%)
    Jan 29, 2015 169.44 171.11 168.06 170.89 8,709,947 +1.62(+0.96%)
    Jan 28, 2015 172.72 172.79 169.10 169.26 7,789,603 -2.22(-1.29%)
    Jan 27, 2015 171.72 172.65 171.21 171.48 6,963,417 -2.34(-1.34%)
    Jan 26, 2015 173.18 173.88 172.43 173.82 3,971,446 +0.46(+0.27%)
    Jan 23, 2015 174.03 174.32 173.23 173.35 5,738,482 -0.93(-0.53%)
    Jan 22, 2015 172.56 174.46 171.15 174.29 5,768,854 +2.52(+1.47%)
    Jan 21, 2015 170.44 172.25 169.98 171.77 6,374,345 +0.84(+0.49%)
    Jan 20, 2015 171.17 171.45 169.32 170.93 4,320,781 +0.42(+0.25%)
    Jan 16, 2015 168.14 170.70 167.94 170.51 5,931,043 +2.16(+1.28%)
    Jan 15, 2015 170.53 170.86 168.22 168.35 10,388,701 -1.60(-0.94%)
    Jan 14, 2015 168.87 170.08 167.96 169.94 9,543,360 -1.03(-0.60%)
    Jan 13, 2015 172.66 173.79 169.63 170.98 10,083,460 -0.44(-0.26%)
    Jan 12, 2015 172.90 173.05 170.80 171.42 4,168,907 -1.31(-0.76%)
    Jan 09, 2015 174.57 174.58 172.14 172.73 5,232,592 -1.47(-0.84%)
    Jan 08, 2015 172.57 174.36 172.55 174.20 5,575,585 +3.06(+1.79%)
    Jan 07, 2015 170.37 171.47 169.92 171.15 4,242,043 +2.09(+1.24%)
    Jan 06, 2015 170.94 171.45 168.20 169.06 9,548,148 -1.54(-0.90%)
    Jan 05, 2015 172.71 172.85 170.31 170.59 11,408,448 -3.05(-1.76%)
    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.