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, 2013	123.67	124.32	123.19	123.39	9,472,861	-0.11(-0.09%)
Feb 27, 2013	121.91	123.87	121.78	123.49	5,261,052	+1.49(+1.22%)
Feb 26, 2013	121.74	122.13	120.95	122.00	8,018,329	+0.83(+0.68%)
Feb 25, 2013	124.13	124.29	121.17	121.18	7,941,761	-2.31(-1.87%)
Feb 22, 2013	122.93	123.49	122.61	123.49	3,151,596	+1.17(+0.96%)
Feb 21, 2013	122.73	122.74	121.93	122.32	4,534,645	-0.71(-0.58%)
Feb 20, 2013	124.55	124.58	123.03	123.03	3,749,274	-1.57(-1.26%)
Feb 19, 2013	123.90	124.66	123.90	124.60	3,614,442	+0.85(+0.69%)
Feb 15, 2013	123.97	124.08	123.24	123.75	6,817,845	-0.14(-0.11%)
Feb 14, 2013	123.32	123.99	123.21	123.89	3,242,846	+0.15(+0.12%)
Feb 13, 2013	123.88	124.10	123.38	123.74	4,490,577	+0.08(+0.07%)
Feb 12, 2013	123.43	123.85	123.29	123.66	1,955,455	+0.28(+0.22%)
Feb 11, 2013	123.42	123.51	123.11	123.39	1,919,660	-0.04(-0.03%)
Feb 08, 2013	123.00	123.51	122.96	123.43	2,769,875	+0.62(+0.51%)
Feb 07, 2013	122.96	123.06	121.87	122.80	3,594,792	-0.15(-0.12%)
Feb 06, 2013	122.40	123.00	122.32	122.95	3,649,601	+1.29(+1.06%)
Feb 04, 2013	122.26	122.45	121.53	121.66	4,963,388	-1.34(-1.09%)

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.