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, 2006	95.13	94.95	94.13	94.24	2,436,893	-0.89(-0.94%)
Feb 27, 2006	95.06	95.51	95.00	95.13	1,210,266	+0.10(+0.11%)
Feb 24, 2006	94.84	95.11	94.62	95.03	1,539,657	+0.23(+0.24%)
Feb 23, 2006	94.92	95.22	94.57	94.80	1,136,098	-0.11(-0.12%)
Feb 22, 2006	94.61	95.23	94.53	94.91	1,420,089	+0.51(+0.54%)
Feb 21, 2006	94.89	95.04	94.27	94.40	1,092,743	-0.26(-0.28%)
Feb 17, 2006	94.85	94.85	94.47	94.66	1,122,192	-0.19(-0.20%)
Feb 16, 2006	94.24	94.91	94.15	94.85	676,914	+0.73(+0.77%)
Feb 15, 2006	93.66	94.23	93.48	94.13	1,505,709	+0.33(+0.35%)
Feb 14, 2006	92.88	93.99	92.71	93.80	2,361,771	+0.92(+1.00%)
Feb 13, 2006	92.95	93.09	92.50	92.87	3,313,405	-0.18(-0.20%)
Feb 10, 2006	92.87	93.35	92.23	93.06	2,105,457	+0.20(+0.21%)
Feb 09, 2006	93.20	93.66	92.84	92.86	545,758	-0.15(-0.17%)
Feb 08, 2006	92.43	93.10	92.26	93.01	758,989	+0.76(+0.82%)
Feb 07, 2006	92.84	92.99	92.11	92.26	3,076,315	-0.73(-0.79%)
Feb 06, 2006	92.91	93.11	92.71	92.99	1,425,406	+0.22(+0.24%)
Feb 03, 2006	93.06	93.36	92.67	92.77	1,198,541	-0.49(-0.53%)
Feb 02, 2006	94.13	94.14	93.17	93.26	1,927,400	-1.10(-1.17%)

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.