Indicators

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

523.39 +0.73 (+0.14%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	418.98	424.95	417.69	423.60	11,566,987	-0.86(-0.20%)
Feb 25, 2022	416.57	424.62	417.54	424.46	9,995,902	+9.14(+2.20%)
Feb 24, 2022	398.57	415.77	398.19	415.32	20,152,524	+6.43(+1.57%)
Feb 23, 2022	419.51	420.15	408.59	408.89	11,742,520	-7.59(-1.82%)
Feb 22, 2022	418.80	422.33	412.97	416.48	10,290,532	-4.57(-1.08%)
Feb 18, 2022				421.04	0	-2.93(-0.69%)
Feb 17, 2022	429.84	430.36	423.24	423.97	6,662,832	-9.09(-2.10%)
Feb 16, 2022	430.40	434.50	428.59	433.05	6,533,404	+0.49(+0.11%)
Feb 15, 2022	430.28	432.79	429.79	432.56	6,983,972	+6.85(+1.61%)
Feb 14, 2022	426.65	428.25	422.19	425.72	8,540,686	-1.39(-0.33%)
Feb 11, 2022	435.79	437.94	425.70	427.11	9,773,939	-8.72(-2.00%)
Feb 10, 2022	437.77	443.88	433.72	435.82	7,738,072	-7.84(-1.77%)
Feb 09, 2022	441.50	443.96	441.28	443.67	7,398,894	+6.45(+1.48%)
Feb 08, 2022	433.25	438.24	431.77	437.22	5,131,005	+3.45(+0.79%)
Feb 07, 2022	435.95	437.36	432.39	433.77	6,578,966	-1.55(-0.35%)
Feb 04, 2022	432.79	439.10	430.44	435.31	7,362,817	+2.17(+0.50%)
Feb 03, 2022	437.31	439.27	432.25	433.14	8,112,998	-10.29(-2.32%)
Feb 02, 2022	441.80	444.23	439.36	443.43	10,085,997	+4.22(+0.96%)

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.