IVV Historical Prices | iShares Core S&P 500 ETF Stock

TSX

0.84% TSX Ventures 0.00%

iShares Core S&P 500 ETF (IVV)

-NYSEArca

167.96 0.16(0.10%) 10:46AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	166.80	167.88	166.56	167.80	5,526,600	167.80
May 16, 2013	166.62	167.20	165.93	166.17	5,641,400	166.17
May 15, 2013	165.81	167.28	165.75	166.97	3,116,200	166.97
May 14, 2013	164.50	166.18	164.49	166.13	3,460,100	166.13
May 13, 2013	164.02	164.62	163.66	164.37	2,078,100	164.37
May 10, 2013	163.83	164.31	163.33	164.23	3,417,000	164.23
May 9, 2013	164.09	164.52	163.29	163.72	3,467,000	163.72
May 8, 2013	163.25	164.20	163.16	164.16	3,106,700	164.16
May 7, 2013	162.95	163.47	162.49	163.39	5,880,300	163.39
May 6, 2013	162.31	162.82	162.23	162.56	2,554,600	162.56
May 3, 2013	161.94	162.70	161.84	162.13	2,493,300	162.13
May 2, 2013	159.47	160.68	159.34	160.54	2,682,000	160.54
May 1, 2013	160.13	160.21	158.89	159.10	4,700,400	159.10
Apr 30, 2013	160.08	160.51	159.40	160.45	3,485,100	160.45
Apr 29, 2013	159.44	160.44	159.21	160.10	2,378,300	160.10
Apr 26, 2013	159.10	159.37	158.52	159.00	2,477,200	159.00
Apr 25, 2013	159.09	160.04	158.90	159.34	2,346,900	159.34
Apr 24, 2013	158.62	159.07	158.33	158.59	3,592,400	158.59
Apr 23, 2013	157.73	158.71	156.95	158.60	4,890,200	158.60
Apr 22, 2013	156.55	157.30	155.51	157.00	2,613,700	157.00
Apr 19, 2013	155.23	156.31	154.89	156.17	2,062,900	156.17
Apr 18, 2013	156.12	156.16	154.31	154.92	3,978,600	154.92
Apr 17, 2013	157.07	157.09	155.05	155.82	4,186,700	155.82
Apr 16, 2013	157.08	158.26	156.68	158.20	4,662,200	158.20
Apr 15, 2013	158.79	158.90	155.87	155.93	5,251,900	155.93
Apr 12, 2013	159.46	159.81	158.71	159.58	2,651,400	159.58
Apr 11, 2013	159.50	160.50	159.32	160.00	3,775,500	160.00
Apr 10, 2013	157.94	159.63	157.90	159.48	4,126,200	159.48
Apr 9, 2013	157.25	158.09	156.74	157.51	4,602,100	157.51
Apr 8, 2013	156.01	157.00	155.52	156.93	2,572,100	156.93
Apr 5, 2013	154.70	156.11	154.53	155.97	5,242,000	155.97
Apr 4, 2013	156.19	156.92	155.87	156.64	4,383,800	156.64
Apr 3, 2013	157.69	157.81	155.58	156.04	3,918,200	156.04
Apr 2, 2013	157.40	157.98	157.15	157.58	3,322,100	157.58
Apr 1, 2013	157.38	157.69	156.44	156.84	2,315,400	156.84
Mar 28, 2013	156.86	157.62	156.62	157.36	3,363,700	157.36
Mar 27, 2013	156.01	157.01	155.75	156.90	4,099,100	156.90
Mar 26, 2013	156.43	157.01	156.19	157.01	3,360,000	157.01
Mar 25, 2013	156.81	157.08	155.13	155.82	3,197,400	155.82
2013-03-25	0.743 Dividend
Mar 22, 2013	156.35	157.08	156.23	157.08	3,395,400	156.34
Mar 21, 2013	156.26	156.80	155.60	155.86	4,704,000	155.12
Mar 20, 2013	157.01	157.46	156.77	157.16	3,637,900	156.42
Mar 19, 2013	156.85	157.00	155.10	156.16	4,446,900	155.42
Mar 18, 2013	155.82	157.14	155.72	156.42	5,762,800	155.68
Mar 15, 2013	157.37	157.55	156.83	157.37	5,419,900	156.63
Mar 14, 2013	157.11	157.61	157.03	157.55	3,797,600	156.80
Mar 13, 2013	156.58	156.93	156.04	156.67	3,367,700	155.93
Mar 12, 2013	156.75	156.89	156.01	156.45	4,131,300	155.71
Mar 11, 2013	156.13	156.84	155.94	156.82	1,830,400	156.08
Mar 8, 2013	156.28	156.44	155.47	156.28	3,648,000	155.54
Mar 7, 2013	155.50	155.77	155.33	155.62	2,239,000	154.88
Mar 6, 2013	155.66	155.72	154.96	155.35	3,671,100	154.62
Mar 5, 2013	154.43	155.49	154.43	155.03	4,051,000	154.30
Mar 4, 2013	152.54	153.67	152.31	153.64	2,760,500	152.91
Mar 1, 2013	151.84	153.12	151.17	152.88	16,383,800	152.16
Feb 28, 2013	152.70	153.65	152.25	152.50	7,678,800	151.78
Feb 27, 2013	150.67	153.10	150.51	152.63	4,256,700	151.91
Feb 26, 2013	150.47	150.95	149.49	150.79	6,487,600	150.08
Feb 25, 2013	153.42	153.62	149.76	149.77	6,425,700	149.06
Feb 22, 2013	151.94	152.63	151.54	152.63	2,550,000	151.91
Feb 21, 2013	151.69	151.70	150.70	151.18	3,670,000	150.46
Feb 20, 2013	153.94	153.97	152.06	152.06	3,033,600	151.34
Feb 19, 2013	153.13	154.07	153.13	154.00	2,924,500	153.27
Feb 15, 2013	153.22	153.36	152.32	152.95	5,516,300	152.23
Feb 14, 2013	152.42	153.24	152.28	153.12	2,623,800	152.40
Feb 13, 2013	153.11	153.38	152.49	152.94	3,633,300	152.22
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On IVV

Quotes

Charts

News & Info

ETF

iShares Core S&P 500 ETF (IVV)