Skip to main content

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

543.86 +0.19 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 166.30 166.78 165.37 165.65 5,228,654 -0.43(-0.26%)
Sep 29, 2014 165.02 166.44 164.90 166.09 3,620,212 -0.43(-0.26%)
Sep 26, 2014 165.41 166.86 165.21 166.51 3,542,013 +1.42(+0.86%)
Sep 25, 2014 167.38 167.42 165.09 165.09 2,858,606 -2.76(-1.64%)
Sep 24, 2014 166.54 167.93 166.13 167.85 3,668,568 +1.29(+0.77%)
Sep 23, 2014 166.88 167.57 166.49 166.56 3,476,370 -0.92(-0.55%)
Sep 22, 2014 168.47 168.53 167.14 167.48 3,658,874 -1.23(-0.73%)
Sep 19, 2014 169.47 169.63 168.47 168.71 5,968,860 -0.20(-0.12%)
Sep 18, 2014 168.57 168.98 168.37 168.91 4,154,347 +0.88(+0.52%)
Sep 17, 2014 168.10 168.81 167.22 168.03 5,165,610 +0.21(+0.12%)
Sep 16, 2014 166.26 168.11 166.16 167.82 11,828,022 +1.28(+0.77%)
Sep 15, 2014 166.72 166.84 166.04 166.54 3,642,207 -0.18(-0.11%)
Sep 12, 2014 167.53 167.53 166.21 166.73 3,745,918 -0.95(-0.57%)
Sep 11, 2014 166.81 167.70 166.68 167.68 2,532,060 +0.16(+0.09%)
Sep 10, 2014 166.92 167.58 166.39 167.52 1,525,368 +0.63(+0.38%)
Sep 09, 2014 167.78 167.87 166.51 166.88 3,593,825 -1.05(-0.62%)
Sep 08, 2014 168.18 168.42 167.42 167.93 2,118,780 -0.42(-0.25%)
Sep 05, 2014 167.53 168.41 166.94 168.35 3,408,774 +0.77(+0.46%)
Sep 04, 2014 168.14 168.74 167.13 167.58 2,941,571 -0.28(-0.17%)
Sep 03, 2014 168.56 168.59 167.60 167.87 1,607,485 -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.