Indicators

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

504.44 -8.15 (-1.59%)

Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	84.50	84.90	84.22	84.37	660,631	+0.10(+0.12%)
Feb 26, 2004	84.18	84.60	83.91	84.27	397,878	-0.04(-0.05%)
Feb 25, 2004	84.00	84.41	83.95	84.31	216,392	+0.33(+0.39%)
Feb 24, 2004	83.89	84.37	83.57	83.98	483,235	-0.12(-0.14%)
Feb 23, 2004	84.56	84.56	83.79	84.10	283,478	-0.24(-0.29%)
Feb 20, 2004	84.68	84.74	83.91	84.34	333,383	-0.24(-0.29%)
Feb 19, 2004	85.43	85.43	84.51	84.58	278,569	-0.22(-0.26%)
Feb 18, 2004	85.29	85.29	84.66	84.80	322,611	-0.48(-0.56%)
Feb 17, 2004	85.07	85.42	84.94	85.28	945,745	+0.81(+0.95%)
Feb 13, 2004	85.04	85.22	84.27	84.47	299,840	-0.39(-0.46%)
Feb 12, 2004	85.13	85.26	84.81	84.86	294,659	-0.30(-0.35%)
Feb 11, 2004	84.30	85.38	84.16	85.16	740,397	+0.92(+1.09%)
Feb 10, 2004	83.92	84.46	83.87	84.24	403,878	+0.21(+0.24%)
Feb 09, 2004	84.10	84.27	83.86	84.04	534,368	+0.06(+0.07%)
Feb 06, 2004	83.28	84.13	83.06	83.98	790,439	+0.96(+1.16%)
Feb 05, 2004	83.06	83.28	82.78	83.02	1,258,812	+0.18(+0.22%)
Feb 04, 2004	83.09	83.42	82.78	82.84	785,258	-0.76(-0.90%)
Feb 03, 2004	83.45	83.71	83.28	83.59	270,933	-0.04(-0.04%)

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.