Indicators

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

510.77 +4.95 (+0.98%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	102.62	102.98	102.28	102.84	4,854,717	+0.65(+0.63%)
Feb 25, 2011	101.58	102.29	101.51	102.19	2,690,864	+1.03(+1.02%)
Feb 24, 2011	101.09	101.53	100.20	101.16	4,949,707	-0.06(-0.06%)
Feb 23, 2011	101.78	102.02	100.59	101.22	5,595,082	-0.64(-0.63%)
Feb 22, 2011	102.83	103.40	101.57	101.86	4,975,206	-2.07(-1.99%)
Feb 18, 2011	103.80	104.04	103.56	103.93	2,843,489	+0.22(+0.21%)
Feb 17, 2011	103.10	103.83	103.01	103.72	4,315,136	+0.35(+0.33%)
Feb 16, 2011	103.12	103.53	102.89	103.37	5,010,365	+0.62(+0.61%)
Feb 15, 2011	102.76	103.01	102.49	102.75	2,933,128	-0.31(-0.31%)
Feb 14, 2011	102.79	103.15	102.66	103.06	1,920,063	+0.24(+0.23%)
Feb 11, 2011	102.22	102.96	101.80	102.83	3,081,780	+0.60(+0.59%)
Feb 10, 2011	101.66	102.32	101.44	102.22	2,738,888	+0.05(+0.05%)
Feb 09, 2011	102.09	102.45	101.68	102.18	3,616,431	-0.26(-0.26%)
Feb 08, 2011	102.03	102.47	101.78	102.44	3,401,977	+0.49(+0.48%)
Feb 07, 2011	101.56	102.28	101.55	101.95	2,448,982	+0.64(+0.63%)
Feb 04, 2011	101.08	101.35	100.61	101.31	2,836,381	+0.29(+0.29%)
Feb 03, 2011	100.62	101.18	100.10	101.02	3,267,490	+0.21(+0.21%)
Feb 02, 2011	100.75	101.07	100.68	100.81	3,504,242	-0.20(-0.20%)

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.