Indicators

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

510.77 +4.95 (+0.98%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	109.53	109.86	108.69	108.79	6,197,432	-0.58(-0.53%)
Feb 28, 2012	109.09	109.44	108.86	109.37	3,496,832	+0.30(+0.28%)
Feb 27, 2012	108.15	109.33	107.96	109.07	4,454,806	+0.24(+0.22%)
Feb 24, 2012	108.84	109.07	108.63	108.83	2,775,801	+0.18(+0.17%)
Feb 23, 2012	108.13	108.70	107.72	108.65	9,333,443	+0.52(+0.48%)
Feb 22, 2012	108.31	108.55	107.96	108.13	3,939,248	-0.36(-0.34%)
Feb 21, 2012	108.72	108.96	108.16	108.50	4,220,590	+0.08(+0.07%)
Feb 17, 2012	108.54	108.58	108.09	108.42	4,318,611	+0.26(+0.24%)
Feb 16, 2012	106.99	108.25	106.80	108.16	4,143,498	+1.15(+1.07%)
Feb 15, 2012	107.83	108.09	106.77	107.01	7,935,210	-0.47(-0.44%)
Feb 14, 2012	107.26	107.53	106.74	107.48	4,325,234	-0.12(-0.11%)
Feb 13, 2012	107.57	107.74	107.12	107.60	2,573,793	+0.75(+0.70%)
Feb 10, 2012	106.67	106.90	106.41	106.86	2,924,368	-0.75(-0.69%)
Feb 09, 2012	107.66	107.78	106.98	107.60	5,730,590	+0.15(+0.14%)
Feb 08, 2012	107.23	107.50	106.77	107.45	3,398,202	+0.32(+0.30%)
Feb 07, 2012	106.85	107.33	106.25	107.13	2,792,994	+0.28(+0.27%)
Feb 06, 2012	106.52	106.92	106.40	106.85	3,135,045	-0.14(-0.13%)
Feb 03, 2012	106.53	107.02	106.35	106.98	7,707,300	+1.48(+1.40%)
Feb 02, 2012	105.50	105.75	105.11	105.50	5,589,878	+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.