Indicators

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

519.86 +0.67 (+0.13%)

Official Closing Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	61.89	62.43	61.72	62.32	320,529	+0.45(+0.74%)
Feb 27, 2003	61.32	62.13	61.12	61.87	98,162	+0.76(+1.25%)
Feb 26, 2003	61.63	61.82	60.95	61.11	144,653	-0.91(-1.47%)
Feb 25, 2003	60.84	62.02	60.28	62.02	592,112	+0.70(+1.15%)
Feb 24, 2003	62.28	62.28	61.31	61.31	147,380	-1.21(-1.94%)
Feb 21, 2003	61.85	62.82	61.19	62.52	108,797	+0.71(+1.15%)
Feb 20, 2003	62.53	62.63	61.65	61.81	159,105	-0.58(-0.93%)
Feb 19, 2003	62.64	62.64	61.76	62.39	414,465	-0.50(-0.79%)
Feb 18, 2003	62.04	62.92	62.04	62.89	270,220	+1.26(+2.05%)
Feb 14, 2003	60.37	61.63	60.10	61.63	391,697	+1.27(+2.10%)
Feb 13, 2003	60.22	60.53	59.41	60.36	214,049	+0.07(+0.11%)
Feb 12, 2003	61.00	61.32	60.29	60.29	250,587	-0.94(-1.53%)
Feb 11, 2003	61.85	62.08	60.81	61.23	195,235	-0.34(-0.56%)
Feb 10, 2003	61.17	61.66	60.59	61.58	238,590	+0.29(+0.47%)
Feb 07, 2003	62.25	62.30	60.88	61.29	325,573	-0.23(-0.38%)
Feb 06, 2003	61.90	62.15	61.30	61.52	708,408	-0.69(-1.11%)
Feb 05, 2003	62.88	63.41	61.98	62.21	403,967	-0.35(-0.56%)
Feb 04, 2003	62.68	62.68	61.83	62.57	247,997	-0.65(-1.03%)

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.