Indicators

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

519.86 +0.67 (+0.13%)

Official Closing Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	82.33	82.60	81.86	82.29	4,730,266	+0.00(+0.00%)
Feb 25, 2010	81.19	82.32	80.99	82.29	7,306,401	-0.10(-0.12%)
Feb 24, 2010	81.89	82.52	81.67	82.39	5,089,462	+0.78(+0.96%)
Feb 23, 2010	82.41	82.67	81.42	81.61	5,581,856	-1.04(-1.26%)
Feb 22, 2010	82.91	83.01	82.40	82.64	4,107,171	+0.01(+0.01%)
Feb 19, 2010	82.22	82.95	82.05	82.64	6,846,579	+0.17(+0.21%)
Feb 18, 2010	81.83	82.62	81.81	82.47	5,609,759	+0.52(+0.63%)
Feb 17, 2010	81.96	82.07	81.59	81.95	5,032,178	+0.36(+0.45%)
Feb 16, 2010	80.96	81.67	80.61	81.59	4,046,713	+1.27(+1.58%)
Feb 12, 2010	79.51	80.32	80.32	80.32	7,965,868	-0.03(-0.04%)
Feb 11, 2010	79.46	80.47	78.99	80.35	4,202,713	+0.82(+1.02%)
Feb 10, 2010	79.56	79.99	78.89	79.53	3,828,975	-0.19(-0.23%)
Feb 09, 2010	79.65	80.38	79.00	79.72	6,716,755	+1.02(+1.30%)
Feb 08, 2010	79.34	79.77	78.64	78.70	4,406,049	-0.62(-0.78%)
Feb 05, 2010	79.22	79.45	77.73	79.31	9,960,987	+0.17(+0.22%)
Feb 04, 2010	81.01	81.04	79.12	79.14	7,556,800	-2.56(-3.14%)
Feb 03, 2010	81.69	82.09	81.42	81.70	6,813,760	-0.35(-0.42%)
Feb 02, 2010	81.23	82.21	80.94	82.05	4,302,721	+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.