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, 2009	54.45	55.53	54.26	54.43	0	-1.15(-2.07%)
Feb 26, 2009	57.16	57.60	55.52	55.58	9,490,714	-0.87(-1.55%)
Feb 25, 2009	56.73	57.64	55.60	56.46	10,713,111	-0.54(-0.94%)
Feb 24, 2009	55.33	57.30	55.03	56.99	10,437,071	+2.04(+3.71%)
Feb 23, 2009	57.50	57.51	54.83	54.95	8,183,918	-1.99(-3.49%)
Feb 20, 2009	56.40	57.58	55.69	56.94	11,416,315	-0.57(-0.99%)
Feb 19, 2009	58.70	58.91	57.36	57.51	6,624,224	-0.60(-1.03%)
Feb 18, 2009	58.64	58.77	57.56	58.11	7,463,162	-0.09(-0.15%)
Feb 17, 2009	58.92	59.25	58.20	58.20	12,036,690	-2.67(-4.39%)
Feb 13, 2009	61.45	61.91	60.83	60.87	7,737,862	-0.69(-1.12%)
Feb 12, 2009	60.40	61.63	59.57	61.56	10,769,295	+0.10(+0.17%)
Feb 11, 2009	61.41	61.80	60.59	61.46	7,522,363	+0.41(+0.67%)
Feb 10, 2009	63.42	63.97	60.61	61.05	9,942,583	-3.04(-4.75%)
Feb 09, 2009	63.93	64.50	63.47	64.09	5,559,010	+0.15(+0.23%)
Feb 06, 2009	62.40	64.20	62.25	63.94	7,053,530	+1.74(+2.79%)
Feb 05, 2009	60.78	62.70	60.37	62.21	7,753,013	+0.93(+1.52%)
Feb 04, 2009	61.94	62.74	61.06	61.27	6,687,100	-0.29(-0.46%)
Feb 03, 2009	61.08	62.02	60.45	61.56	5,683,413	+0.89(+1.46%)

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.