Indicators

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

574.58 +1.59 (+0.28%)

Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	179.69	179.95	179.16	179.21	4,656,527	-0.59(-0.33%)
Feb 26, 2015	179.93	180.04	179.17	179.80	5,269,644	-0.20(-0.11%)
Feb 25, 2015	180.01	180.50	179.65	180.01	2,446,486	-0.13(-0.07%)
Feb 24, 2015	179.56	180.34	179.26	180.14	2,658,212	+0.54(+0.30%)
Feb 23, 2015	179.41	179.63	179.01	179.60	3,114,900	-0.06(-0.03%)
Feb 20, 2015	178.14	179.71	177.54	179.66	5,463,010	+1.09(+0.61%)
Feb 19, 2015	178.12	178.95	177.95	178.57	2,587,457	-0.14(-0.08%)
Feb 18, 2015	178.30	178.78	178.04	178.71	2,535,270	-0.03(-0.02%)
Feb 17, 2015	178.10	178.87	177.84	178.75	2,671,449	+0.32(+0.18%)
Feb 13, 2015	177.78	178.43	178.43	178.43	3,670,084	+0.80(+0.45%)
Feb 12, 2015	176.82	177.73	176.63	177.62	5,560,177	+1.64(+0.93%)
Feb 11, 2015	175.72	176.41	175.04	175.99	8,472,125	+0.08(+0.05%)
Feb 10, 2015	175.09	176.14	174.19	175.90	3,420,347	+1.88(+1.08%)
Feb 09, 2015	174.15	174.89	173.61	174.02	7,300,882	-0.75(-0.43%)
Feb 06, 2015	175.67	176.26	174.31	174.77	4,552,833	-0.57(-0.32%)
Feb 05, 2015	174.24	175.44	174.16	175.34	8,323,893	+1.82(+1.05%)
Feb 04, 2015	173.45	174.66	173.09	173.52	7,278,608	-0.62(-0.35%)
Feb 03, 2015	172.63	174.21	172.28	174.14	4,282,763	+2.44(+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.