Indicators

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

543.86 +0.19 (+0.03%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	178.69	178.96	178.17	178.22	4,682,376	-0.59(-0.33%)
Feb 26, 2015	178.94	179.05	178.18	178.81	5,298,897	-0.20(-0.11%)
Feb 25, 2015	179.02	179.51	178.66	179.01	2,460,067	-0.13(-0.08%)
Feb 24, 2015	178.57	179.35	178.27	179.15	2,672,968	+0.54(+0.30%)
Feb 23, 2015	178.42	178.64	178.02	178.61	3,132,192	-0.06(-0.03%)
Feb 20, 2015	177.16	178.72	176.56	178.67	5,493,336	+1.08(+0.61%)
Feb 19, 2015	177.14	177.96	176.97	177.58	2,601,820	-0.14(-0.08%)
Feb 18, 2015	177.32	177.79	177.06	177.73	2,549,344	-0.03(-0.02%)
Feb 17, 2015	177.11	177.88	176.86	177.76	2,686,279	+0.32(+0.18%)
Feb 13, 2015	176.79	177.44	177.44	177.44	3,690,458	+0.80(+0.45%)
Feb 12, 2015	175.85	176.75	175.65	176.64	5,591,043	+1.63(+0.93%)
Feb 11, 2015	174.75	175.44	174.07	175.01	8,519,155	+0.08(+0.05%)
Feb 10, 2015	174.12	175.17	173.23	174.93	3,439,334	+1.87(+1.08%)
Feb 09, 2015	173.18	173.92	172.66	173.06	7,341,411	-0.75(-0.43%)
Feb 06, 2015	174.70	175.29	173.34	173.81	4,578,106	-0.56(-0.32%)
Feb 05, 2015	173.28	174.47	173.20	174.37	8,370,100	+1.81(+1.05%)
Feb 04, 2015	172.50	173.70	172.13	172.56	7,319,013	-0.61(-0.35%)
Feb 03, 2015	171.68	173.25	171.33	173.18	4,306,537	+2.43(+1.42%)

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.