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 27, 2009	54.45	55.52	54.26	54.42	0	-1.15(-2.07%)
Feb 26, 2009	57.15	57.59	55.51	55.58	9,491,819	-0.87(-1.55%)
Feb 25, 2009	56.73	57.64	55.59	56.45	10,714,359	-0.54(-0.94%)
Feb 24, 2009	55.33	57.29	55.02	56.98	10,438,286	+2.04(+3.71%)
Feb 23, 2009	57.50	57.51	54.82	54.95	8,184,871	-1.99(-3.49%)
Feb 20, 2009	56.40	57.57	55.69	56.93	11,417,644	-0.57(-0.99%)
Feb 19, 2009	58.69	58.90	57.35	57.51	6,624,996	-0.60(-1.03%)
Feb 18, 2009	58.63	58.77	57.56	58.11	7,464,032	-0.09(-0.15%)
Feb 17, 2009	58.91	59.25	58.19	58.19	12,038,092	-2.67(-4.39%)
Feb 13, 2009	61.44	61.91	60.83	60.86	7,738,763	-0.69(-1.12%)
Feb 12, 2009	60.39	61.63	59.57	61.55	10,770,549	+0.10(+0.17%)
Feb 11, 2009	61.41	61.80	60.59	61.45	7,523,239	+0.41(+0.67%)
Feb 10, 2009	63.42	63.96	60.60	61.04	9,943,741	-3.04(-4.75%)
Feb 09, 2009	63.92	64.49	63.47	64.08	5,559,658	+0.15(+0.23%)
Feb 06, 2009	62.40	64.19	62.24	63.94	7,054,352	+1.74(+2.79%)
Feb 05, 2009	60.78	62.69	60.36	62.20	7,753,916	+0.93(+1.52%)
Feb 04, 2009	61.93	62.73	61.05	61.27	6,687,879	-0.29(-0.46%)
Feb 03, 2009	61.07	62.02	60.45	61.55	5,684,074	+0.89(+1.46%)

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.