Skip to main content

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

548.31 +4.45 (+0.82%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 169.71 169.76 168.88 169.60 6,895,918 +1.82(+1.09%)
Oct 30, 2014 166.15 168.17 166.05 167.78 3,526,908 +1.14(+0.69%)
Oct 29, 2014 167.00 167.10 165.53 166.64 5,724,804 -0.19(-0.12%)
Oct 28, 2014 165.56 166.87 165.47 166.83 3,638,109 +1.87(+1.13%)
Oct 27, 2014 164.61 165.17 165.17 164.96 2,600,262 -0.21(-0.13%)
Oct 24, 2014 164.22 165.26 163.60 165.17 7,569,153 +1.17(+0.71%)
Oct 23, 2014 163.66 164.98 163.47 164.00 6,981,534 +1.91(+1.18%)
Oct 22, 2014 163.54 163.92 161.99 162.09 6,345,295 -1.13(-0.69%)
Oct 21, 2014 161.22 163.32 161.04 163.22 7,394,567 +3.15(+1.97%)
Oct 20, 2014 158.23 160.16 158.21 160.07 3,786,999 +1.51(+0.95%)
Oct 17, 2014 158.44 159.58 157.81 158.56 6,942,298 +1.95(+1.25%)
Oct 16, 2014 153.95 157.75 153.82 156.60 14,903,000 -0.05(-0.03%)
Oct 15, 2014 157.92 157.17 153.01 156.65 20,834,760 -1.26(-0.80%)
Oct 14, 2014 158.43 159.63 157.31 157.92 11,731,544 +0.37(+0.23%)
Oct 13, 2014 160.16 160.76 157.51 157.55 5,470,456 -2.71(-1.69%)
Oct 10, 2014 162.07 162.87 160.23 160.25 8,182,269 -1.75(-1.08%)
Oct 09, 2014 165.16 165.34 161.98 162.01 8,023,358 -3.38(-2.04%)
Oct 08, 2014 162.62 165.60 161.78 165.38 5,994,154 +2.82(+1.74%)
Oct 07, 2014 164.22 164.61 162.52 162.56 5,885,564 -2.51(-1.52%)
Oct 06, 2014 165.99 166.19 164.51 165.07 4,349,880 -0.22(-0.13%)
Oct 03, 2014 164.57 165.63 164.08 165.28 6,731,007 +1.79(+1.09%)
Oct 02, 2014 163.34 164.05 161.78 163.50 6,754,757 +0.02(+0.01%)
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.