Indicators

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

517.68 +3.84 (+0.75%)

Streaming Delayed Price Updated: 2:19 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	102.63	102.99	102.29	102.85	4,854,152	+0.65(+0.63%)
Feb 25, 2011	101.60	102.31	101.52	102.20	2,690,551	+1.03(+1.02%)
Feb 24, 2011	101.11	101.54	100.21	101.17	4,949,132	-0.06(-0.06%)
Feb 23, 2011	101.80	102.03	100.60	101.23	5,594,431	-0.64(-0.63%)
Feb 22, 2011	102.84	103.41	101.58	101.87	4,974,628	-2.07(-1.99%)
Feb 18, 2011	103.81	104.05	103.57	103.94	2,843,159	+0.22(+0.21%)
Feb 17, 2011	103.11	103.84	103.02	103.73	4,314,635	+0.35(+0.33%)
Feb 16, 2011	103.13	103.54	102.91	103.38	5,009,783	+0.62(+0.61%)
Feb 15, 2011	102.78	103.02	102.50	102.76	2,932,787	-0.32(-0.31%)
Feb 14, 2011	102.80	103.16	102.67	103.08	1,919,839	+0.24(+0.23%)
Feb 11, 2011	102.24	102.97	101.81	102.84	3,081,421	+0.60(+0.59%)
Feb 10, 2011	101.67	102.33	101.45	102.24	2,738,569	+0.05(+0.05%)
Feb 09, 2011	102.10	102.47	101.69	102.19	3,616,010	-0.26(-0.26%)
Feb 08, 2011	102.04	102.48	101.79	102.45	3,401,581	+0.49(+0.48%)
Feb 07, 2011	101.57	102.29	101.56	101.96	2,448,698	+0.64(+0.63%)
Feb 04, 2011	101.09	101.37	100.62	101.32	2,836,051	+0.29(+0.29%)
Feb 03, 2011	100.64	101.19	100.11	101.03	3,267,110	+0.21(+0.21%)
Feb 02, 2011	100.76	101.08	100.69	100.82	3,503,835	-0.20(-0.20%)

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.