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 (%)
Jun 30, 2015 176.92 176.93 175.26 175.83 5,615,859 +0.42(+0.24%)
Jun 29, 2015 177.60 178.26 175.29 175.41 6,551,911 -3.77(-2.10%)
Jun 26, 2015 179.53 179.75 178.57 179.18 3,735,595 +0.05(+0.03%)
Jun 25, 2015 180.24 180.34 179.09 179.13 3,520,117 -0.57(-0.32%)
Jun 24, 2015 180.71 181.12 179.67 179.70 2,423,337 -1.28(-0.71%)
Jun 23, 2015 181.11 181.35 180.62 180.98 3,878,819 +0.08(+0.05%)
Jun 22, 2015 180.92 181.49 180.68 180.90 3,665,760 +1.28(+0.71%)
Jun 19, 2015 180.56 180.60 179.57 179.61 3,872,747 -1.07(-0.59%)
Jun 18, 2015 179.49 181.22 179.38 180.68 3,559,963 +1.80(+1.00%)
Jun 17, 2015 178.90 179.50 177.86 178.89 2,800,618 +0.25(+0.14%)
Jun 16, 2015 177.48 178.68 177.32 178.64 4,780,161 +0.99(+0.56%)
Jun 15, 2015 177.18 177.93 176.52 177.66 3,447,523 -0.74(-0.42%)
Jun 12, 2015 178.96 179.09 178.14 178.40 5,801,074 -1.37(-0.76%)
Jun 11, 2015 179.68 180.16 179.44 179.76 4,074,146 +0.61(+0.34%)
Jun 10, 2015 178.00 179.59 177.76 179.16 3,920,101 +2.10(+1.19%)
Jun 09, 2015 177.13 177.60 176.45 177.06 3,060,896 -0.06(-0.03%)
Jun 08, 2015 178.09 178.22 177.02 177.12 3,353,971 -1.10(-0.62%)
Jun 05, 2015 178.30 178.88 177.53 178.21 3,166,939 -0.40(-0.22%)
Jun 04, 2015 179.31 179.90 178.19 178.61 3,465,167 -1.45(-0.81%)
Jun 03, 2015 180.07 180.67 179.54 180.06 3,990,552 +0.51(+0.28%)
Jun 02, 2015 179.28 180.25 178.62 179.55 3,308,092 -0.14(-0.08%)
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.