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 29, 2012	109.54	109.87	108.71	108.80	6,196,711	-0.58(-0.53%)
Feb 28, 2012	109.10	109.45	108.87	109.38	3,496,425	+0.30(+0.28%)
Feb 27, 2012	108.16	109.34	107.97	109.08	4,454,287	+0.24(+0.22%)
Feb 24, 2012	108.86	109.09	108.64	108.84	2,775,478	+0.18(+0.17%)
Feb 23, 2012	108.14	108.72	107.73	108.66	9,332,356	+0.52(+0.48%)
Feb 22, 2012	108.33	108.56	107.97	108.14	3,938,790	-0.36(-0.34%)
Feb 21, 2012	108.73	108.97	108.17	108.51	4,220,099	+0.08(+0.07%)
Feb 17, 2012	108.55	108.60	108.11	108.43	4,318,108	+0.26(+0.24%)
Feb 16, 2012	107.00	108.26	106.81	108.17	4,143,016	+1.15(+1.07%)
Feb 15, 2012	107.84	108.11	106.78	107.02	7,934,287	-0.48(-0.44%)
Feb 14, 2012	107.27	107.54	106.75	107.50	4,324,731	-0.12(-0.11%)
Feb 13, 2012	107.58	107.75	107.13	107.61	2,573,494	+0.74(+0.70%)
Feb 10, 2012	106.69	106.92	106.42	106.87	2,924,028	-0.74(-0.69%)
Feb 09, 2012	107.68	107.80	107.00	107.61	5,729,923	+0.15(+0.14%)
Feb 08, 2012	107.24	107.51	106.78	107.46	3,397,807	+0.32(+0.30%)
Feb 07, 2012	106.86	107.34	106.27	107.15	2,792,669	+0.28(+0.27%)
Feb 06, 2012	106.53	106.93	106.41	106.86	3,134,681	-0.13(-0.13%)
Feb 03, 2012	106.54	107.03	106.36	107.00	7,706,403	+1.48(+1.40%)
Feb 02, 2012	105.51	105.77	105.12	105.51	5,589,227	+0.23(+0.22%)

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.