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, 2005	88.92	89.09	88.20	88.56	810,756	-0.60(-0.67%)
Feb 25, 2005	88.31	89.22	88.26	89.16	1,775,863	+0.89(+1.01%)
Feb 24, 2005	87.59	88.35	87.41	88.27	510,369	+0.53(+0.60%)
Feb 23, 2005	87.33	87.78	87.15	87.74	886,704	+0.65(+0.74%)
Feb 22, 2005	88.02	88.45	87.08	87.10	1,342,942	-1.28(-1.44%)
Feb 18, 2005	88.27	88.50	88.07	88.37	536,004	+0.10(+0.12%)
Feb 17, 2005	89.00	89.09	88.27	88.27	3,373,105	-0.73(-0.82%)
Feb 16, 2005	88.81	89.18	88.68	89.00	645,632	-0.01(-0.01%)
Feb 15, 2005	88.75	89.17	88.65	89.00	1,046,783	+0.40(+0.46%)
Feb 14, 2005	88.63	88.77	88.51	88.60	494,143	-0.01(-0.01%)
Feb 11, 2005	87.93	88.88	87.75	88.61	1,087,280	+0.62(+0.70%)
Feb 10, 2005	87.88	88.12	87.59	87.99	401,696	+0.40(+0.46%)
Feb 09, 2005	88.43	88.45	87.56	87.59	998,378	-0.68(-0.77%)
Feb 08, 2005	88.24	88.59	88.18	88.27	597,636	+0.11(+0.12%)
Feb 07, 2005	88.29	88.48	88.15	88.16	2,327,548	-0.12(-0.13%)
Feb 04, 2005	87.38	88.42	87.38	88.28	664,449	+0.84(+0.96%)
Feb 03, 2005	87.43	87.51	87.13	87.43	771,622	-0.15(-0.18%)
Feb 02, 2005	87.36	87.80	87.31	87.59	887,522	+0.28(+0.32%)

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.