Indicators

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

574.19 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	154.86	155.99	154.24	155.21	6,976,472	+0.33(+0.21%)
Feb 27, 2014	153.85	154.91	153.67	154.88	2,878,992	+0.82(+0.53%)
Feb 26, 2014	154.30	154.68	153.64	154.06	5,085,460	+0.00(+0.00%)
Feb 25, 2014	154.22	154.68	153.56	154.06	4,241,142	+0.08(+0.05%)
Feb 24, 2014	153.64	155.15	153.34	153.99	3,738,790	+0.65(+0.42%)
Feb 21, 2014	153.76	154.09	153.19	153.34	3,104,434	-0.08(-0.05%)
Feb 20, 2014	152.74	153.80	152.21	153.42	3,797,756	+0.86(+0.57%)
Feb 19, 2014	153.16	154.15	152.41	152.56	3,735,754	-1.02(-0.66%)
Feb 18, 2014	153.50	153.76	153.07	153.58	3,637,890	+0.23(+0.15%)
Feb 14, 2014	152.39	153.35	153.35	153.35	4,130,920	+0.81(+0.53%)
Feb 13, 2014	150.71	152.68	150.71	152.54	6,159,534	+0.74(+0.49%)
Feb 12, 2014	151.87	152.36	151.44	151.80	6,518,197	+0.12(+0.08%)
Feb 11, 2014	150.17	152.04	150.08	151.68	5,591,326	+1.66(+1.10%)
Feb 10, 2014	149.75	150.06	149.35	150.02	5,146,631	+0.21(+0.14%)
Feb 07, 2014	148.61	149.89	148.12	149.81	7,693,334	+1.93(+1.31%)
Feb 06, 2014	146.32	147.90	146.32	147.88	6,333,057	+1.95(+1.33%)
Feb 05, 2014	145.64	146.31	144.76	145.93	5,677,674	-0.19(-0.13%)
Feb 04, 2014	145.78	146.53	145.28	146.12	6,903,489	+0.99(+0.68%)

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.