Indicators

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

507.97 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	271.11	278.51	267.99	276.60	20,879,044	-2.62(-0.94%)
Feb 27, 2020	286.70	290.73	279.21	279.21	12,111,680	-13.27(-4.54%)
Feb 26, 2020	294.94	298.65	291.70	292.49	12,468,891	-1.13(-0.39%)
Feb 25, 2020	304.14	304.78	292.65	293.62	12,928,051	-9.08(-3.00%)
Feb 24, 2020	303.42	305.92	301.64	302.69	7,997,258	-10.45(-3.34%)
Feb 21, 2020	315.00	315.30	312.29	313.14	4,625,713	-3.25(-1.03%)
Feb 20, 2020	317.18	318.00	313.35	316.40	3,811,097	-1.30(-0.41%)
Feb 19, 2020	317.18	318.40	316.89	317.70	2,861,900	+1.51(+0.48%)
Feb 18, 2020	315.99	316.59	314.77	316.18	3,815,606	-0.76(-0.24%)
Feb 14, 2020	316.87	317.12	315.70	316.94	6,965,209	+0.46(+0.14%)
Feb 13, 2020	315.43	317.51	315.10	316.48	8,449,485	-0.39(-0.12%)
Feb 12, 2020	316.30	317.05	315.92	316.87	5,814,086	+2.02(+0.64%)
Feb 11, 2020	315.67	316.44	314.31	314.86	6,256,037	+0.58(+0.18%)
Feb 10, 2020	311.00	314.29	311.00	314.27	3,850,621	+2.31(+0.74%)
Feb 07, 2020	312.51	313.26	311.38	311.97	5,006,571	-1.70(-0.54%)
Feb 06, 2020	313.67	313.77	312.47	313.67	4,735,335	+1.20(+0.38%)
Feb 05, 2020	312.00	312.74	310.52	312.47	4,386,612	+3.44(+1.11%)
Feb 04, 2020	308.05	309.85	307.73	309.03	3,884,447	+4.72(+1.55%)

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.