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 27, 2015	179.00	179.27	178.48	178.53	4,674,261	-0.59(-0.33%)
Feb 26, 2015	179.25	179.36	178.49	179.12	5,289,713	-0.20(-0.11%)
Feb 25, 2015	179.33	179.82	178.97	179.32	2,455,804	-0.13(-0.08%)
Feb 24, 2015	178.88	179.66	178.58	179.46	2,668,335	+0.54(+0.30%)
Feb 23, 2015	178.73	178.95	178.33	178.92	3,126,763	-0.06(-0.03%)
Feb 20, 2015	177.46	179.03	176.87	178.98	5,483,815	+1.09(+0.61%)
Feb 19, 2015	177.45	178.27	177.28	177.89	2,597,311	-0.14(-0.08%)
Feb 18, 2015	177.62	178.10	177.36	178.04	2,544,925	-0.03(-0.02%)
Feb 17, 2015	177.42	178.19	177.17	178.07	2,681,623	+0.32(+0.18%)
Feb 13, 2015	177.10	177.75	177.75	177.75	3,684,062	+0.80(+0.45%)
Feb 12, 2015	176.15	177.05	175.96	176.95	5,581,352	+1.63(+0.93%)
Feb 11, 2015	175.05	175.74	174.38	175.32	8,504,390	+0.08(+0.05%)
Feb 10, 2015	174.43	175.47	173.53	175.23	3,433,373	+1.88(+1.08%)
Feb 09, 2015	173.48	174.22	172.95	173.36	7,328,687	-0.75(-0.43%)
Feb 06, 2015	175.01	175.60	173.64	174.11	4,570,172	-0.56(-0.32%)
Feb 05, 2015	173.58	174.78	173.50	174.67	8,355,593	+1.81(+1.05%)
Feb 04, 2015	172.79	174.00	172.43	172.86	7,306,327	-0.61(-0.35%)
Feb 03, 2015	171.98	173.55	171.62	173.48	4,299,073	+2.43(+1.42%)

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.