Indicators

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

547.94 -1.70 (-0.31%)

Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	256.01	256.49	255.46	255.70	4,565,299	-0.54(-0.21%)
Feb 27, 2019	255.66	256.60	254.68	256.24	3,599,511	-0.13(-0.05%)
Feb 26, 2019	256.15	257.25	256.01	256.37	5,351,268	-0.19(-0.07%)
Feb 25, 2019	257.65	258.20	256.46	256.56	5,151,369	+0.40(+0.16%)
Feb 22, 2019	255.28	256.39	254.99	256.16	5,440,726	+1.47(+0.58%)
Feb 21, 2019	254.91	255.22	253.62	254.69	3,418,568	-0.80(-0.31%)
Feb 20, 2019	255.00	255.98	254.49	255.49	6,066,956	+0.49(+0.19%)
Feb 19, 2019	253.78	255.68	253.75	255.00	5,030,181	+0.36(+0.14%)
Feb 15, 2019	253.59	254.64	253.42	254.64	5,310,598	+2.85(+1.13%)
Feb 14, 2019	251.25	252.96	250.43	251.79	7,836,659	-0.57(-0.23%)
Feb 13, 2019	252.42	253.24	251.99	252.36	3,281,722	+0.77(+0.30%)
Feb 12, 2019	249.99	251.94	249.94	251.60	4,697,494	+3.23(+1.30%)
Feb 11, 2019	248.88	249.16	247.84	248.37	3,035,910	+0.14(+0.06%)
Feb 08, 2019	246.61	248.25	245.80	248.23	3,189,406	+0.27(+0.11%)
Feb 07, 2019	248.64	249.19	246.22	247.96	7,320,182	-2.35(-0.94%)
Feb 06, 2019	250.34	250.83	249.54	250.31	4,344,107	-0.37(-0.15%)
Feb 05, 2019	250.05	250.92	249.52	250.68	4,440,578	+1.07(+0.43%)
Feb 04, 2019	247.90	249.63	247.18	249.62	3,245,250	+1.78(+0.72%)

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.