iShares Core S&P 500 ETF Historical Stock Prices

(ETF)
IVV 
$203.45
*  
1.93
0.96%
Get IVV Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading IVV now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  201.76  203.72  200.08  203.45 7,314,634
01/29/2015 201.73 203.72 200.08 203.45 7,315,827
01/28/2015 205.63 205.72 201.33 201.52 6,542,759
01/27/2015 204.44 205.55 203.15 204.16 5,847,848
01/26/2015 206.18 207.01 205.29 206.94 3,335,724
01/23/2015 207.2 207.54 206.24 206.39 4,819,977
01/22/2015 205.44 207.71 203.76 207.5 4,845,387
01/21/2015 202.92 205.07 202.37 204.5 5,354,037
01/20/2015 203.79 204.12 201.59 203.5 3,629,194
01/16/2015 200.18 203.23 199.9453 203 4,981,710
01/15/2015 203.03 203.42 200.28 200.43 8,725,778
01/14/2015 201.05 202.49 199.97 202.33 8,015,824
01/13/2015 205.56 206.91 201.95 203.56 8,469,349
01/12/2015 205.85 206.03 203.3501 204.09 3,501,629
01/09/2015 207.84 207.85 204.9446 205.65 4,395,025
01/08/2015 205.45 207.5899 205.43 207.4 4,683,051
01/07/2015 202.84 204.14 202.3 203.76 3,563,059
01/06/2015 203.51 204.12 200.25 201.27 8,019,865
01/05/2015 205.62 205.79 202.76 203.1 9,582,306
01/02/2015 207.84 208.32 205.64 206.73 3,400,909
12/31/2014 209.46 209.66 206.84 206.87 5,124,914
12/30/2014 209.69 209.82 208.97 209.01 2,955,151
12/29/2014 209.64 210.42 209.63 210.21 3,382,967
12/26/2014 209.75 210.3099 209.72 209.85 1,611,777
12/24/2014 209.51 209.8 209.18 209.29 1,828,883
12/23/2014 210.76 210.81 210.07 210.32 3,431,632
12/22/2014 209.29 210 209.01 209.99 4,442,741
12/19/2014 208.96 209.88 208.18 209.01 5,107,868
12/18/2014 206.14 208.17 205.29 208.11 10,986,840
12/17/2014 199.78 203.67 199.6 203.13 6,644,680
12/16/2014 199.9 203.71 199.16 199.26 12,389,820
12/15/2014 203.36 203.88 200.1 200.82 6,440,277
12/12/2014 204.03 205.18 202.19 202.25 5,887,845
12/11/2014 205.27 207.56 205.062 205.54 5,240,841
12/10/2014 207.29 207.35 204.282 204.5999 4,952,513
12/09/2014 205.76 207.99 205.27 207.84 4,060,172
12/08/2014 208.95 209.51 207.31 207.98 3,487,785
12/05/2014 209.28 209.88 208.95 209.44 2,795,850
12/04/2014 208.94 209.66 208.09 209.05 3,511,888
12/03/2014 208.67 209.54 208.5 209.3 2,849,986
12/02/2014 207.18 208.7299 207.18 208.48 2,510,159
12/01/2014 207.81 207.9 206.7501 207.18 3,774,716
11/28/2014 208.88 209.2699 208.3159 208.58 2,406,114
11/26/2014 208.67 209.15 208.43 209.04 2,496,431
11/25/2014 208.97 209.2 208.21 208.54 4,036,150
11/24/2014 208.61 208.8018 208.32 208.68 2,382,865
11/21/2014 209.05 209.11 207.37 208.04 8,772,043
11/20/2014 205.6 207.08 205.54 206.92 3,161,526
11/19/2014 206.66 206.93 205.68 206.6 4,025,490
11/18/2014 205.79 207.295 205.79 206.91 7,502,247
11/17/2014 205.16 205.95 205.02 205.66 2,729,185
11/14/2014 205.49 205.84 205.09 205.58 2,308,430
11/13/2014 205.55 206.21 204.59 205.49 2,557,038
11/12/2014 204.73 205.6 204.67 205.36 3,229,159
11/11/2014 205.41 205.67 205.01 205.52 2,508,968
11/10/2014 204.72 205.4 204.48 205.3 3,223,906
11/07/2014 204.5 204.94 203.97 204.76 3,614,703
11/06/2014 203.72 204.615 202.98 204.5 4,176,460
11/05/2014 203.91 203.95 202.8 203.73 5,668,685
11/04/2014 202.58 202.93 201.39 202.43 5,309,018
11/03/2014 203.22 203.7899 202.66 203.11 6,318,530
10/31/2014 203.12 203.18 202.12 202.99 5,761,153
10/30/2014 198.85 201.27 198.74 200.81 3,383,831
10/29/2014 199.87 200.44 198.11 199.44 4,783,050
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?