Skip to main content

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

548.16 +4.30 (+0.79%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 154.02 155.15 153.41 154.37 7,014,376 +0.33(+0.21%)
Feb 27, 2014 153.01 154.07 152.84 154.04 2,894,634 +0.81(+0.53%)
Feb 26, 2014 153.47 153.85 152.81 153.23 5,113,090 +0.00(+0.00%)
Feb 25, 2014 153.38 153.85 152.73 153.23 4,264,185 +0.08(+0.05%)
Feb 24, 2014 152.81 154.31 152.51 153.15 3,759,103 +0.64(+0.42%)
Feb 21, 2014 152.93 153.26 152.36 152.51 3,121,301 -0.08(-0.05%)
Feb 20, 2014 151.91 152.97 151.38 152.59 3,818,390 +0.86(+0.56%)
Feb 19, 2014 152.33 153.32 151.59 151.74 3,756,051 -1.01(-0.66%)
Feb 18, 2014 152.67 152.93 152.25 152.75 3,657,656 +0.23(+0.15%)
Feb 14, 2014 151.56 152.52 152.52 152.52 4,153,364 +0.81(+0.53%)
Feb 13, 2014 149.90 151.85 149.90 151.71 6,193,000 +0.73(+0.49%)
Feb 12, 2014 151.05 151.54 150.62 150.98 6,553,612 +0.12(+0.08%)
Feb 11, 2014 149.36 151.22 149.27 150.85 5,621,705 +1.65(+1.10%)
Feb 10, 2014 148.94 149.25 148.55 149.21 5,174,594 +0.21(+0.14%)
Feb 07, 2014 147.81 149.08 147.32 149.00 7,735,133 +1.92(+1.31%)
Feb 06, 2014 145.53 147.10 145.53 147.08 6,367,466 +1.94(+1.33%)
Feb 05, 2014 144.86 145.52 143.97 145.15 5,708,522 -0.19(-0.13%)
Feb 04, 2014 145.00 145.74 144.49 145.33 6,940,997 +0.99(+0.69%)
Feb 03, 2014 147.48 147.83 144.07 144.34 47,022,688 -3.30(-2.23%)
Jan 31, 2014 146.72 148.61 146.65 147.64 7,483,958 -0.93(-0.63%)
Jan 30, 2014 148.23 149.03 147.76 148.57 4,593,639 +1.58(+1.08%)
Jan 29, 2014 147.21 147.98 146.60 146.99 9,628,011 -1.43(-0.97%)
Jan 28, 2014 147.67 148.60 147.63 148.42 5,952,126 +0.96(+0.65%)
Jan 27, 2014 148.43 148.79 146.81 147.47 10,410,459 -0.77(-0.52%)
Jan 24, 2014 150.51 150.57 148.24 148.24 14,852,717 -3.27(-2.16%)
Jan 23, 2014 152.01 152.01 150.71 151.51 5,213,289 -1.25(-0.82%)
Jan 22, 2014 152.94 152.97 152.44 152.77 5,380,013 +0.11(+0.07%)
Jan 21, 2014 153.09 153.15 151.73 152.66 3,983,262 +0.42(+0.28%)
Jan 17, 2014 152.61 152.24 152.24 152.24 4,443,523 -0.58(-0.38%)
Jan 16, 2014 152.77 152.91 152.37 152.82 8,127,473 -0.26(-0.17%)
Jan 15, 2014 152.22 153.29 152.52 153.09 4,088,022 +0.86(+0.57%)
Jan 14, 2014 151.08 152.32 150.81 152.22 6,592,325 +1.61(+1.07%)
Jan 13, 2014 152.25 152.66 150.32 150.62 5,882,966 -2.02(-1.32%)
Jan 10, 2014 152.49 152.69 151.70 152.63 4,047,482 +0.39(+0.26%)
Jan 09, 2014 152.61 152.62 151.52 152.24 4,129,498 +0.07(+0.05%)
Jan 08, 2014 152.06 152.36 151.60 152.17 7,767,943 +0.08(+0.05%)
Jan 07, 2014 151.78 152.33 151.66 152.08 3,193,765 +0.93(+0.62%)
Jan 06, 2014 152.07 152.14 150.92 151.15 4,196,534 -0.41(-0.27%)
Jan 03, 2014 151.87 152.18 151.37 151.56 7,070,306 -0.07(-0.04%)
Jan 02, 2014 152.48 152.56 151.26 151.63 8,160,247 -1.35(-0.88%)
Dec 31, 2013 152.62 152.98 152.98 152.98 5,548,943 +0.63(+0.42%)
Dec 30, 2013 152.40 152.51 152.17 152.35 4,393,338 -0.07(-0.05%)
Dec 27, 2013 152.65 152.69 152.23 152.42 4,578,618 -0.03(-0.02%)
Dec 26, 2013 151.98 152.48 151.96 152.45 5,936,517 +0.73(+0.48%)
Dec 24, 2013 151.32 151.72 151.28 151.72 4,281,791 +0.44(+0.29%)
Dec 23, 2013 151.25 151.40 150.91 151.28 8,683,576 +0.84(+0.56%)
Dec 20, 2013 149.76 150.85 149.73 150.44 7,797,323 +0.79(+0.53%)
Dec 19, 2013 149.37 149.78 148.98 149.65 4,426,084 -0.09(-0.06%)
Dec 18, 2013 147.49 149.81 146.09 149.74 9,648,745 +2.55(+1.73%)
Dec 17, 2013 147.86 147.89 146.93 147.19 4,326,894 -0.50(-0.34%)
Dec 16, 2013 147.56 148.22 147.49 147.69 4,476,935 +0.88(+0.60%)
Dec 13, 2013 147.13 147.26 146.55 146.81 3,087,311 -0.06(-0.04%)
Dec 12, 2013 147.24 147.43 146.53 146.87 4,756,249 -0.45(-0.31%)
Dec 11, 2013 149.09 149.09 147.14 147.32 5,355,806 -1.73(-1.16%)
Dec 10, 2013 149.21 149.50 148.91 149.05 3,136,194 -0.46(-0.31%)
Dec 09, 2013 149.58 149.76 149.35 149.51 5,569,978 +0.33(+0.22%)
Dec 06, 2013 148.94 149.29 148.51 149.18 6,196,660 +1.64(+1.11%)
Dec 05, 2013 147.88 148.15 147.38 147.54 4,703,383 -0.56(-0.38%)
Dec 04, 2013 147.62 148.76 147.01 148.10 3,263,629 -0.17(-0.12%)
Dec 03, 2013 148.35 148.84 147.70 148.27 4,755,194 -0.57(-0.38%)
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.