Indicators

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

549.64 +1.33 (+0.24%)

Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	255.98	256.46	255.43	255.67	4,565,830	-0.54(-0.21%)
Feb 27, 2019	255.63	256.57	254.65	256.21	3,599,930	-0.13(-0.05%)
Feb 26, 2019	256.12	257.22	255.98	256.34	5,351,891	-0.19(-0.07%)
Feb 25, 2019	257.62	258.17	256.43	256.53	5,151,968	+0.40(+0.16%)
Feb 22, 2019	255.25	256.37	254.96	256.13	5,441,360	+1.47(+0.58%)
Feb 21, 2019	254.88	255.19	253.59	254.66	3,418,966	-0.80(-0.31%)
Feb 20, 2019	254.97	255.95	254.46	255.46	6,067,663	+0.49(+0.19%)
Feb 19, 2019	253.75	255.65	253.72	254.97	5,030,766	+0.36(+0.14%)
Feb 15, 2019	253.56	254.61	253.39	254.61	5,311,216	+2.85(+1.13%)
Feb 14, 2019	251.22	252.93	250.40	251.76	7,837,571	-0.57(-0.23%)
Feb 13, 2019	252.39	253.21	251.96	252.33	3,282,104	+0.77(+0.30%)
Feb 12, 2019	249.96	251.91	249.91	251.57	4,698,040	+3.23(+1.30%)
Feb 11, 2019	248.85	249.13	247.81	248.34	3,036,263	+0.14(+0.05%)
Feb 08, 2019	246.58	248.22	245.78	248.20	3,189,777	+0.27(+0.11%)
Feb 07, 2019	248.61	249.16	246.19	247.93	7,321,034	-2.35(-0.94%)
Feb 06, 2019	250.31	250.80	249.51	250.28	4,344,612	-0.37(-0.15%)
Feb 05, 2019	250.02	250.89	249.49	250.66	4,441,095	+1.07(+0.43%)
Feb 04, 2019	247.87	249.61	247.15	249.59	3,245,627	+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.