Indicators

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

572.99 -1.20 (-0.21%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	82.45	83.00	81.87	81.87	228,399	-0.44(-0.53%)
Feb 27, 2002	82.59	83.14	81.59	82.31	321,440	+0.32(+0.39%)
Feb 26, 2002	82.25	82.52	81.52	81.99	216,735	-0.15(-0.19%)
Feb 25, 2002	80.88	82.32	80.88	82.14	102,399	+1.31(+1.62%)
Feb 22, 2002	79.79	80.83	79.63	80.83	7,066,268	+1.04(+1.30%)
Feb 21, 2002	81.10	81.52	79.79	79.79	86,938	-1.71(-2.10%)
Feb 20, 2002	80.33	81.50	79.49	81.50	116,912	+1.31(+1.63%)
Feb 19, 2002	81.17	81.22	80.07	80.20	190,423	-1.49(-1.82%)
Feb 18, 2002	82.65	82.66	81.63	81.69	1,281,558	+0.00(+0.00%)
Feb 15, 2002	82.65	82.66	81.63	81.69	1,281,558	-0.89(-1.08%)
Feb 14, 2002	82.84	83.21	82.36	82.58	282,786	-0.18(-0.22%)
Feb 13, 2002	82.19	82.85	82.08	82.76	111,351	+0.86(+1.05%)
Feb 12, 2002	81.77	82.31	81.60	81.90	115,555	-0.34(-0.41%)
Feb 11, 2002	81.04	82.26	80.91	82.24	102,128	+1.02(+1.26%)
Feb 08, 2002	80.11	81.21	79.84	81.21	121,794	+1.57(+1.97%)
Feb 07, 2002	80.17	80.86	79.63	79.64	117,319	-0.49(-0.62%)
Feb 06, 2002	80.66	80.86	79.63	80.14	163,026	-0.37(-0.46%)
Feb 05, 2002	80.59	81.33	80.05	80.51	141,189	-0.47(-0.58%)
Feb 04, 2002	82.58	82.58	80.73	80.98	154,752	-1.96(-2.36%)

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.