Indicators

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

519.81 UNCHANGED

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	209.25	209.46	208.65	209.12	3,828,717	-0.53(-0.25%)
Feb 27, 2017	209.19	209.78	208.94	209.65	2,771,966	+0.32(+0.16%)
Feb 24, 2017	208.15	209.32	208.11	209.32	2,806,244	+0.25(+0.12%)
Feb 23, 2017	209.43	209.43	208.24	209.07	2,548,418	+0.17(+0.08%)
Feb 22, 2017	208.64	209.07	208.48	208.90	3,357,822	-0.12(-0.06%)
Feb 21, 2017	208.21	209.22	208.21	209.02	2,955,846	+1.26(+0.60%)
Feb 17, 2017		207.77	207.77	207.77	0	+0.24(+0.11%)
Feb 16, 2017	207.71	207.86	206.75	207.53	3,872,303	-0.10(-0.05%)
Feb 15, 2017	206.38	207.86	206.32	207.63	4,299,433	+1.05(+0.51%)
Feb 14, 2017	205.60	206.59	205.22	206.58	3,438,714	+0.83(+0.40%)
Feb 13, 2017	205.18	206.03	205.13	205.75	3,006,383	+1.13(+0.55%)
Feb 10, 2017	204.21	204.87	204.09	204.62	3,054,975	+0.80(+0.39%)
Feb 09, 2017	202.91	204.13	202.88	203.82	3,721,046	+1.19(+0.59%)
Feb 08, 2017	202.06	202.76	201.82	202.63	2,235,177	+0.25(+0.12%)
Feb 07, 2017	202.77	202.99	202.16	202.39	2,653,775	-0.01(-0.00%)
Feb 06, 2017	202.29	202.70	202.02	202.40	1,905,417	-0.36(-0.18%)
Feb 03, 2017	202.26	202.88	201.93	202.76	2,091,591	+1.46(+0.72%)
Feb 02, 2017	200.84	201.61	200.50	201.30	3,618,005	+0.07(+0.03%)

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.