Skip to main content

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

549.64 +1.33 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 175.93 173.76 173.76 173.76 6,101,869 -1.80(-1.02%)
Dec 30, 2014 176.13 176.24 175.53 175.56 3,518,298 -1.01(-0.57%)
Dec 29, 2014 176.09 176.74 176.08 176.56 4,027,632 +0.30(+0.17%)
Dec 26, 2014 176.18 176.65 176.15 176.26 1,918,920 +0.47(+0.27%)
Dec 24, 2014 175.98 175.79 175.79 175.79 2,177,419 +0.06(+0.04%)
Dec 23, 2014 176.10 176.14 175.52 175.73 4,107,115 +0.28(+0.16%)
Dec 22, 2014 174.87 175.46 174.63 175.45 5,318,710 +0.82(+0.47%)
Dec 19, 2014 174.59 175.36 173.94 174.63 6,113,576 +0.75(+0.43%)
Dec 18, 2014 172.24 173.93 171.53 173.88 13,149,895 +4.16(+2.45%)
Dec 17, 2014 166.92 170.17 166.77 169.72 7,954,143 +3.23(+1.94%)
Dec 16, 2014 167.02 170.21 166.41 166.49 14,828,632 -1.30(-0.78%)
Dec 15, 2014 169.91 170.35 167.19 167.79 7,707,983 -1.19(-0.71%)
Dec 12, 2014 170.47 171.44 168.94 168.99 7,046,867 -2.75(-1.60%)
Dec 11, 2014 171.51 173.42 171.34 171.74 6,273,082 +0.79(+0.46%)
Dec 10, 2014 173.20 173.25 170.68 170.95 5,927,367 -2.71(-1.56%)
Dec 09, 2014 171.92 173.78 171.51 173.66 4,859,377 -0.12(-0.07%)
Dec 08, 2014 174.59 175.05 173.21 173.77 4,174,321 -1.22(-0.70%)
Dec 05, 2014 174.86 175.16 174.59 174.99 3,346,549 +0.33(+0.19%)
Dec 04, 2014 174.58 175.18 173.87 174.67 4,203,176 -0.21(-0.12%)
Dec 03, 2014 174.35 175.08 174.21 174.88 3,410,978 +0.69(+0.39%)
Dec 02, 2014 173.11 174.40 173.11 174.19 3,004,259 +1.09(+0.63%)
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.