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 28, 2005	88.93	89.10	88.21	88.57	810,661	-0.60(-0.67%)
Feb 25, 2005	88.32	89.23	88.27	89.17	1,775,657	+0.89(+1.01%)
Feb 24, 2005	87.60	88.36	87.42	88.28	510,310	+0.53(+0.60%)
Feb 23, 2005	87.34	87.79	87.16	87.75	886,601	+0.65(+0.74%)
Feb 22, 2005	88.03	88.46	87.09	87.11	1,342,786	-1.28(-1.44%)
Feb 18, 2005	88.28	88.51	88.08	88.38	535,941	+0.10(+0.12%)
Feb 17, 2005	89.01	89.10	88.28	88.28	3,372,712	-0.73(-0.82%)
Feb 16, 2005	88.82	89.19	88.69	89.01	645,557	-0.01(-0.01%)
Feb 15, 2005	88.76	89.18	88.66	89.01	1,046,661	+0.40(+0.46%)
Feb 14, 2005	88.64	88.78	88.52	88.61	494,086	-0.01(-0.01%)
Feb 11, 2005	87.94	88.89	87.76	88.62	1,087,153	+0.62(+0.70%)
Feb 10, 2005	87.89	88.13	87.60	88.00	401,649	+0.40(+0.46%)
Feb 09, 2005	88.44	88.46	87.57	87.60	998,261	-0.68(-0.77%)
Feb 08, 2005	88.25	88.60	88.19	88.28	597,566	+0.11(+0.12%)
Feb 07, 2005	88.30	88.49	88.16	88.17	2,327,277	-0.12(-0.13%)
Feb 04, 2005	87.39	88.44	87.39	88.29	664,371	+0.84(+0.96%)
Feb 03, 2005	87.44	87.52	87.14	87.44	771,532	-0.15(-0.18%)
Feb 02, 2005	87.37	87.81	87.32	87.60	887,419	+0.28(+0.32%)

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.