Indicators

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

548.31 +4.45 (+0.82%)

Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	103.14	104.16	102.63	103.46	3,958,461	+1.02(+0.99%)
Feb 27, 2007	105.58	105.59	102.11	102.44	4,832,945	-4.07(-3.82%)
Feb 26, 2007	107.07	107.07	106.23	106.51	1,663,731	-0.14(-0.13%)
Feb 23, 2007	106.96	106.96	106.40	106.65	1,983,874	-0.34(-0.31%)
Feb 22, 2007	107.15	107.47	106.17	106.99	2,403,703	-0.09(-0.09%)
Feb 21, 2007	106.86	107.17	106.67	107.08	1,344,025	-0.12(-0.12%)
Feb 20, 2007	106.81	107.29	106.42	107.21	1,202,124	+0.20(+0.18%)
Feb 16, 2007	106.71	107.01	106.60	107.01	881,858	+0.04(+0.03%)
Feb 15, 2007	106.17	107.09	106.17	106.97	1,254,432	+0.18(+0.16%)
Feb 14, 2007	106.27	107.03	106.20	106.80	1,140,879	+0.70(+0.66%)
Feb 13, 2007	105.47	106.10	105.44	106.10	955,406	+0.81(+0.76%)
Feb 12, 2007	105.64	105.66	105.05	105.29	567,781	-0.33(-0.31%)
Feb 09, 2007	106.46	106.62	105.21	105.62	3,065,950	-0.72(-0.68%)
Feb 08, 2007	106.23	106.46	105.91	106.34	1,089,314	-0.19(-0.18%)
Feb 07, 2007	106.50	106.64	106.16	106.54	991,390	+0.26(+0.25%)
Feb 06, 2007	106.39	106.40	105.90	106.27	1,205,948	-0.12(-0.11%)
Feb 05, 2007	106.21	106.39	105.91	106.39	2,152,133	+0.17(+0.16%)
Feb 02, 2007	106.13	106.32	105.96	106.22	1,151,865	+0.12(+0.11%)

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.