Indicators

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

572.99 -1.20 (-0.21%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	248.22	248.66	244.28	244.28	5,539,485	-2.81(-1.14%)
Feb 27, 2018	250.42	251.16	247.03	247.09	6,833,069	-3.11(-1.24%)
Feb 26, 2018	248.41	250.29	247.85	250.20	4,255,852	+2.90(+1.17%)
Feb 23, 2018	244.74	247.32	244.24	247.31	7,407,158	+3.89(+1.60%)
Feb 22, 2018			242.76	243.42	6,203,114	+0.33(+0.14%)
Feb 21, 2018	244.79	247.31	243.07	243.09	9,137,510	-1.26(-0.52%)
Feb 20, 2018	244.91	246.07	243.55	244.35	6,240,492	-1.50(-0.61%)
Feb 16, 2018		245.85	245.85	245.85	0	+0.06(+0.03%)
Feb 15, 2018		245.80	242.86	245.79	6,111,123	+3.01(+1.24%)
Feb 14, 2018	238.05	243.07	237.92	242.78	7,139,058	+3.30(+1.38%)
Feb 13, 2018		240.01		239.48	4,710,920	+0.70(+0.29%)
Feb 12, 2018	237.43	240.34	235.78	238.78	7,608,342	+3.14(+1.33%)
Feb 09, 2018	234.84	237.31	227.69	235.64	16,874,316	+3.62(+1.56%)
Feb 08, 2018	241.25	241.41	231.88	232.02	10,596,375	-8.91(-3.70%)
Feb 07, 2018	241.71	245.20	240.93	240.93	10,405,988	-1.49(-0.62%)
Feb 06, 2018	234.04	242.77	232.88	242.43	17,994,668	+1.47(+0.61%)
Feb 05, 2018	246.17	248.17	236.98	240.95	16,409,263	-7.08(-2.85%)
Feb 02, 2018	252.11	252.28	247.95	248.03	7,669,277	-5.59(-2.21%)

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.