Indicators

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

548.88 +0.57 (+0.10%)

Streaming Delayed Price Updated: 1:08 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	154.04	155.17	153.43	154.39	7,013,560	+0.33(+0.21%)
Feb 27, 2014	153.03	154.09	152.86	154.06	2,894,297	+0.82(+0.53%)
Feb 26, 2014	153.49	153.86	152.83	153.25	5,112,495	+0.00(+0.00%)
Feb 25, 2014	153.40	153.86	152.75	153.25	4,263,689	+0.07(+0.05%)
Feb 24, 2014	152.83	154.33	152.53	153.17	3,758,666	+0.64(+0.42%)
Feb 21, 2014	152.95	153.28	152.38	152.53	3,120,937	-0.08(-0.05%)
Feb 20, 2014	151.93	152.98	151.40	152.61	3,817,945	+0.86(+0.56%)
Feb 19, 2014	152.35	153.34	151.61	151.75	3,755,614	-1.01(-0.66%)
Feb 18, 2014	152.69	152.95	152.27	152.77	3,657,230	+0.23(+0.15%)
Feb 14, 2014	151.58	152.54	152.54	152.54	4,152,880	+0.81(+0.53%)
Feb 13, 2014	149.92	151.87	149.92	151.73	6,192,279	+0.73(+0.49%)
Feb 12, 2014	151.07	151.56	150.64	151.00	6,552,849	+0.12(+0.08%)
Feb 11, 2014	149.37	151.24	149.29	150.87	5,621,050	+1.65(+1.10%)
Feb 10, 2014	148.96	149.27	148.56	149.22	5,173,992	+0.21(+0.14%)
Feb 07, 2014	147.82	149.10	147.34	149.02	7,734,233	+1.92(+1.31%)
Feb 06, 2014	145.55	147.12	145.55	147.10	6,366,725	+1.94(+1.33%)
Feb 05, 2014	144.87	145.53	143.99	145.16	5,707,857	-0.19(-0.13%)
Feb 04, 2014	145.01	145.75	144.51	145.35	6,940,189	+0.99(+0.69%)

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.