Indicators

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

574.19 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	169.41	170.36	167.92	168.00	5,817,055	-1.42(-0.84%)
Feb 26, 2016	170.65	170.74	169.19	169.41	5,085,801	-0.30(-0.18%)
Feb 25, 2016	168.17	169.77	167.40	169.72	3,156,607	+1.97(+1.17%)
Feb 24, 2016	165.48	167.99	164.34	167.75	3,431,751	+0.76(+0.46%)
Feb 23, 2016	168.44	168.66	166.83	166.99	3,155,773	-2.06(-1.22%)
Feb 22, 2016	168.29	169.22	168.24	169.04	2,913,184	+2.41(+1.45%)
Feb 19, 2016	165.94	166.81	165.33	166.63	2,919,628	-0.10(-0.06%)
Feb 18, 2016	167.73	167.77	166.43	166.74	4,294,371	-0.67(-0.40%)
Feb 17, 2016	165.93	167.80	165.80	167.41	4,505,536	+2.73(+1.66%)
Feb 16, 2016	163.90	164.74	162.86	164.68	3,982,737	+2.70(+1.66%)
Feb 12, 2016	160.51	161.99	161.99	161.99	3,789,639	+3.21(+2.02%)
Feb 11, 2016	158.21	159.75	157.21	158.77	6,762,185	-2.00(-1.25%)
Feb 10, 2016	161.77	163.45	160.68	160.78	4,439,667	-0.08(-0.05%)
Feb 09, 2016	159.10	162.26	159.01	160.85	6,461,541	-0.06(-0.04%)
Feb 08, 2016	161.24	161.51	158.68	160.91	9,375,349	-2.19(-1.35%)
Feb 05, 2016	165.79	165.85	162.50	163.11	6,438,936	-3.18(-1.91%)
Feb 04, 2016	165.58	167.29	164.91	166.29	5,211,886	+0.36(+0.22%)
Feb 03, 2016	166.17	166.45	162.41	165.93	8,448,045	+0.88(+0.53%)
Feb 02, 2016	166.64	166.64	164.51	165.04	8,226,194	-3.03(-1.80%)

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.