ISHARES CORE S&P 500 ETF (NY: IVV)
199.01 USD  -0.88 (-0.44%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 25, 2014 199.40 199.53 198.60 199.01 2,494,549 -0.88(-0.44%)
Jul 24, 2014 200.14 200.35 199.76 199.89 1,932,326 -0.01(-0.01%)
Jul 23, 2014 199.76 200.13 199.41 199.90 2,795,725 +0.39(+0.20%)
Jul 22, 2014 199.32 199.83 199.15 199.51 1,926,946 +0.94(+0.47%)
Jul 21, 2014 198.38 198.78 197.71 198.57 2,714,765 -0.37(-0.19%)
Jul 18, 2014 197.60 199.19 197.51 198.94 2,565,059 +1.94(+0.98%)
Jul 17, 2014 198.66 199.38 196.70 197.00 4,091,174 -2.29(-1.15%)
Jul 16, 2014 199.37 199.52 198.70 199.29 11,222,559 +0.80(+0.40%)
Jul 15, 2014 199.01 199.35 197.64 198.49 3,300,705 -0.36(-0.18%)
Jul 14, 2014 198.91 199.14 198.72 198.85 1,749,945 +0.95(+0.48%)
Jul 11, 2014 197.51 198.01 197.06 197.90 3,058,149 +0.34(+0.17%)
Jul 10, 2014 196.51 198.14 196.34 197.56 2,992,239 -0.89(-0.45%)
Jul 09, 2014 198.01 198.56 197.60 198.45 4,942,685 +0.88(+0.45%)
Jul 08, 2014 198.40 198.49 197.03 197.57 5,374,670 -1.28(-0.64%)
Jul 07, 2014 199.12 199.26 198.51 198.85 2,893,450 -0.66(-0.33%)
Jul 03, 2014 199.51 199.51 199.51 0 +1.02(+0.51%)
Jul 02, 2014 198.29 198.73 198.22 198.49 2,624,583 +0.19(+0.10%)
Jul 01, 2014 197.48 198.90 197.41 198.30 13,005,079 +1.30(+0.66%)
Jun 30, 2014 197.01 197.43 196.80 197.00 2,173,608 -0.26(-0.13%)
Jun 27, 2014 196.21 197.26 196.15 197.26 4,126,333 +0.60(+0.31%)
Jun 26, 2014 196.87 196.90 195.39 196.66 1,492,118 -0.14(-0.07%)
Jun 25, 2014 195.52 197.03 195.52 196.80 4,681,528 +0.80(+0.41%)
Jun 24, 2014 196.82 197.77 195.74 196.00 3,057,080 -2.10(-1.06%)
Jun 23, 2014 198.16 198.23 197.70 198.10 2,172,930 +0.04(+0.02%)
Jun 20, 2014 198.21 198.25 197.89 198.06 3,891,873 +0.37(+0.19%)
Jun 19, 2014 197.69 197.84 197.03 197.69 1,946,232 +0.16(+0.08%)
Jun 18, 2014 196.06 197.60 195.62 197.53 3,819,087 +1.53(+0.78%)
Jun 17, 2014 195.22 196.19 195.04 196.00 1,714,303 +0.46(+0.24%)
Jun 16, 2014 195.12 195.92 194.87 195.54 1,352,420 +0.18(+0.09%)
Jun 13, 2014 195.13 195.52 194.51 195.36 2,803,221 +0.63(+0.32%)
Jun 12, 2014 195.89 196.04 194.32 194.73 3,713,219 -1.44(-0.73%)
Jun 11, 2014 196.10 196.34 195.71 196.17 1,772,666 -0.63(-0.32%)
Jun 10, 2014 196.57 196.87 196.15 196.80 2,551,441 +0.18(+0.09%)
Jun 06, 2014 196.10 196.65 196.01 196.62 1,977,966 +0.99(+0.51%)
Jun 05, 2014 194.61 195.86 193.93 195.63 2,684,729 +1.29(+0.66%)
Jun 04, 2014 193.66 194.50 193.47 194.34 2,301,862 +0.35(+0.18%)
Jun 03, 2014 193.63 194.10 193.46 193.99 1,524,662 -0.12(-0.06%)
Jun 02, 2014 194.16 194.19 193.16 194.11 2,176,395 +0.24(+0.12%)
May 30, 2014 193.39 194.00 193.22 193.87 3,191,221 +0.34(+0.18%)
May 29, 2014 193.02 193.58 192.52 193.53 2,287,102 +0.97(+0.50%)
May 28, 2014 192.72 193.01 192.26 192.56 2,441,571 -0.17(-0.09%)
May 27, 2014 192.26 192.76 192.13 192.73 3,147,884 +1.18(+0.62%)
May 23, 2014 191.55 191.55 191.55 0 +0.52(+0.27%)
May 22, 2014 190.32 191.11 190.02 191.03 4,260,410 +0.77(+0.40%)
May 21, 2014 189.25 190.37 189.20 190.26 1,951,958 +1.58(+0.84%)
May 20, 2014 189.79 189.82 188.19 188.68 12,254,771 -1.19(-0.63%)
May 19, 2014 188.83 190.06 188.66 189.87 1,893,640 +0.63(+0.33%)
May 16, 2014 188.64 189.26 187.87 189.24 2,198,970 +0.69(+0.37%)
May 15, 2014 189.85 189.88 187.61 188.55 3,458,490 -1.64(-0.86%)
May 14, 2014 190.98 191.01 189.95 190.19 1,990,299 -0.95(-0.50%)
May 13, 2014 191.19 191.59 190.93 191.14 2,921,119 +0.26(+0.14%)
May 12, 2014 189.92 191.03 189.92 190.88 2,911,793 +1.67(+0.88%)
May 09, 2014 188.84 189.21 187.98 189.21 2,453,386 +0.34(+0.18%)
May 08, 2014 188.82 190.18 188.24 188.87 2,434,985 -0.12(-0.06%)
May 07, 2014 188.57 189.11 187.15 188.99 3,641,628 +1.03(+0.55%)
May 06, 2014 189.16 189.28 187.88 187.96 1,530,181 -1.64(-0.86%)
May 05, 2014 188.26 189.69 187.78 189.60 2,451,679 +0.34(+0.18%)
May 02, 2014 189.44 190.28 188.94 189.26 2,117,791 -0.16(-0.08%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here