Indicators

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

497.53 -4.35 (-0.87%)

Official Closing Price Updated: 6:30 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	168.76	169.71	167.28	167.36	5,839,220	-1.41(-0.84%)
Feb 26, 2016	170.00	170.09	168.55	168.77	5,105,181	-0.30(-0.18%)
Feb 25, 2016	167.53	169.12	166.77	169.07	3,168,635	+1.96(+1.17%)
Feb 24, 2016	164.85	167.35	163.71	167.11	3,444,828	+0.76(+0.46%)
Feb 23, 2016	167.80	168.02	166.20	166.35	3,167,799	-2.05(-1.22%)
Feb 22, 2016	167.65	168.58	167.60	168.40	2,924,284	+2.40(+1.45%)
Feb 19, 2016	165.31	166.18	164.70	166.00	2,930,753	-0.10(-0.06%)
Feb 18, 2016	167.09	167.14	165.79	166.10	4,310,735	-0.67(-0.40%)
Feb 17, 2016	165.30	167.16	165.17	166.78	4,522,705	+2.72(+1.66%)
Feb 16, 2016	163.27	164.11	162.24	164.06	3,997,913	+2.69(+1.66%)
Feb 12, 2016	159.90	161.37	161.37	161.37	3,804,080	+3.20(+2.02%)
Feb 11, 2016	157.61	159.14	156.61	158.17	6,787,952	-2.00(-1.25%)
Feb 10, 2016	161.16	162.83	160.07	160.17	4,456,585	-0.08(-0.05%)
Feb 09, 2016	158.50	161.65	158.41	160.24	6,486,163	-0.06(-0.04%)
Feb 08, 2016	160.62	160.90	158.08	160.31	9,411,074	-2.19(-1.34%)
Feb 05, 2016	165.17	165.22	161.88	162.49	6,463,471	-3.17(-1.91%)
Feb 04, 2016	164.95	166.65	164.28	165.66	5,231,746	+0.36(+0.22%)
Feb 03, 2016	165.54	165.82	161.80	165.29	8,480,236	+0.88(+0.53%)
Feb 02, 2016	166.01	166.01	163.89	164.42	8,257,540	-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.