Indicators

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

513.84 +6.38 (+1.26%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	123.69	124.33	123.20	123.40	9,471,759	-0.11(-0.09%)
Feb 27, 2013	121.92	123.89	121.79	123.51	5,260,440	+1.49(+1.22%)
Feb 26, 2013	121.76	122.15	120.97	122.02	8,017,397	+0.83(+0.68%)
Feb 25, 2013	124.15	124.31	121.18	121.19	7,940,837	-2.31(-1.87%)
Feb 22, 2013	122.95	123.51	122.62	123.51	3,151,229	+1.17(+0.96%)
Feb 21, 2013	122.75	122.75	121.94	122.33	4,534,117	-0.71(-0.58%)
Feb 20, 2013	124.57	124.59	123.05	123.05	3,748,838	-1.57(-1.26%)
Feb 19, 2013	123.91	124.67	123.91	124.61	3,614,021	+0.85(+0.69%)
Feb 15, 2013	123.98	124.10	123.26	123.77	6,817,052	-0.14(-0.11%)
Feb 14, 2013	123.34	124.00	123.22	123.90	3,242,469	+0.15(+0.12%)
Feb 13, 2013	123.89	124.11	123.39	123.76	4,490,055	+0.08(+0.07%)
Feb 12, 2013	123.44	123.86	123.31	123.68	1,955,228	+0.28(+0.22%)
Feb 11, 2013	123.43	123.52	123.13	123.40	1,919,437	-0.04(-0.03%)
Feb 08, 2013	123.01	123.52	122.97	123.44	2,769,553	+0.62(+0.51%)
Feb 07, 2013	122.97	123.08	121.88	122.82	3,594,374	-0.14(-0.12%)
Feb 06, 2013	122.41	123.01	122.33	122.96	3,649,176	+1.29(+1.06%)
Feb 04, 2013	122.28	122.46	121.54	121.68	4,962,811	-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.