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, 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.