Skip to main content

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

549.32 +0.80 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 152.64 153.00 153.00 153.00 5,548,297 +0.63(+0.42%)
Dec 30, 2013 152.42 152.53 152.18 152.37 4,392,827 -0.07(-0.05%)
Dec 27, 2013 152.67 152.70 152.25 152.44 4,578,085 -0.03(-0.02%)
Dec 26, 2013 152.00 152.50 151.98 152.47 5,935,826 +0.73(+0.48%)
Dec 24, 2013 151.34 151.74 151.30 151.74 4,281,293 +0.44(+0.29%)
Dec 23, 2013 151.27 151.42 150.93 151.30 8,682,565 +0.84(+0.56%)
Dec 20, 2013 149.78 150.86 149.75 150.46 7,796,415 +0.79(+0.53%)
Dec 19, 2013 149.39 149.80 148.99 149.67 4,425,569 -0.09(-0.06%)
Dec 18, 2013 147.51 149.82 146.11 149.76 9,647,622 +2.55(+1.73%)
Dec 17, 2013 147.88 147.90 146.94 147.21 4,326,390 -0.50(-0.34%)
Dec 16, 2013 147.58 148.23 147.50 147.71 4,476,414 +0.88(+0.60%)
Dec 13, 2013 147.15 147.28 146.57 146.83 3,086,951 -0.06(-0.04%)
Dec 12, 2013 147.26 147.44 146.54 146.89 4,755,695 -0.45(-0.31%)
Dec 11, 2013 149.11 149.11 147.16 147.34 5,355,183 -1.73(-1.16%)
Dec 10, 2013 149.22 149.52 148.93 149.07 3,135,829 -0.46(-0.31%)
Dec 09, 2013 149.59 149.77 149.36 149.53 5,569,329 +0.33(+0.22%)
Dec 06, 2013 148.95 149.31 148.53 149.20 6,195,939 +1.64(+1.11%)
Dec 05, 2013 147.90 148.17 147.40 147.56 4,702,835 -0.56(-0.38%)
Dec 04, 2013 147.64 148.78 147.03 148.12 3,263,249 -0.17(-0.12%)
Dec 03, 2013 148.37 148.85 147.72 148.29 4,754,640 -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.