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 26, 2010	82.32	82.59	81.85	82.28	4,730,817	+0.00(+0.00%)
Feb 25, 2010	81.18	82.31	80.98	82.28	7,307,250	-0.10(-0.12%)
Feb 24, 2010	81.88	82.51	81.66	82.38	5,090,054	+0.78(+0.96%)
Feb 23, 2010	82.40	82.67	81.41	81.60	5,582,506	-1.04(-1.26%)
Feb 22, 2010	82.90	83.00	82.39	82.64	4,107,648	+0.01(+0.01%)
Feb 19, 2010	82.21	82.94	82.04	82.63	6,847,375	+0.17(+0.21%)
Feb 18, 2010	81.82	82.61	81.80	82.46	5,610,411	+0.52(+0.63%)
Feb 17, 2010	81.95	82.06	81.58	81.94	5,032,763	+0.36(+0.44%)
Feb 16, 2010	80.95	81.66	80.61	81.58	4,047,184	+1.27(+1.58%)
Feb 12, 2010	79.50	80.31	80.31	80.31	7,966,795	-0.03(-0.04%)
Feb 11, 2010	79.45	80.46	78.98	80.34	4,203,202	+0.81(+1.02%)
Feb 10, 2010	79.55	79.98	78.88	79.52	3,829,421	-0.19(-0.23%)
Feb 09, 2010	79.64	80.38	78.99	79.71	6,717,536	+1.02(+1.30%)
Feb 08, 2010	79.33	79.76	78.63	78.69	4,406,561	-0.61(-0.78%)
Feb 05, 2010	79.21	79.44	77.72	79.30	9,962,146	+0.17(+0.22%)
Feb 04, 2010	81.00	81.03	79.11	79.13	7,557,679	-2.56(-3.14%)
Feb 03, 2010	81.68	82.08	81.41	81.69	6,814,553	-0.35(-0.42%)
Feb 02, 2010	81.22	82.20	80.93	82.04	4,303,222	+1.29(+1.60%)

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.