Indicators

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

519.86 UNCHANGED

Streaming Delayed 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 29, 2016	168.74	169.69	167.26	167.34	5,839,899	-1.41(-0.84%)
Feb 26, 2016	169.98	170.07	168.53	168.75	5,105,774	-0.30(-0.18%)
Feb 25, 2016	167.51	169.10	166.75	169.05	3,169,004	+1.96(+1.17%)
Feb 24, 2016	164.83	167.33	163.69	167.09	3,445,228	+0.76(+0.46%)
Feb 23, 2016	167.78	168.00	166.18	166.33	3,168,167	-2.05(-1.22%)
Feb 22, 2016	167.63	168.56	167.58	168.38	2,924,624	+2.40(+1.45%)
Feb 19, 2016	165.29	166.16	164.68	165.98	2,931,094	-0.10(-0.06%)
Feb 18, 2016	167.07	167.12	165.78	166.08	4,311,236	-0.67(-0.40%)
Feb 17, 2016	165.28	167.14	165.16	166.75	4,523,231	+2.72(+1.66%)
Feb 16, 2016	163.25	164.09	162.22	164.04	3,998,378	+2.68(+1.66%)
Feb 12, 2016	159.88	161.35	161.35	161.35	3,804,522	+3.20(+2.02%)
Feb 11, 2016	157.59	159.12	156.59	158.15	6,788,741	-2.00(-1.25%)
Feb 10, 2016	161.14	162.81	160.05	160.15	4,457,103	-0.08(-0.05%)
Feb 09, 2016	158.48	161.63	158.39	160.23	6,486,917	-0.06(-0.04%)
Feb 08, 2016	160.60	160.88	158.06	160.29	9,412,168	-2.19(-1.34%)
Feb 05, 2016	165.15	165.20	161.86	162.47	6,464,223	-3.17(-1.91%)
Feb 04, 2016	164.93	166.63	164.26	165.64	5,232,354	+0.36(+0.22%)
Feb 03, 2016	165.52	165.80	161.78	165.28	8,481,222	+0.88(+0.53%)
Feb 02, 2016	165.99	165.99	163.87	164.40	8,258,500	-3.02(-1.80%)

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.