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 28, 2014	154.29	155.42	153.68	154.64	7,002,219	+0.33(+0.21%)
Feb 27, 2014	153.28	154.34	153.11	154.31	2,889,617	+0.82(+0.53%)
Feb 26, 2014	153.73	154.11	153.07	153.50	5,104,228	+0.00(+0.00%)
Feb 25, 2014	153.65	154.11	153.00	153.50	4,256,795	+0.08(+0.05%)
Feb 24, 2014	153.07	154.58	152.78	153.42	3,752,588	+0.64(+0.42%)
Feb 21, 2014	153.20	153.53	152.63	152.78	3,115,891	-0.08(-0.05%)
Feb 20, 2014	152.18	153.23	151.65	152.86	3,811,772	+0.86(+0.57%)
Feb 19, 2014	152.59	153.59	151.85	152.00	3,749,541	-1.02(-0.66%)
Feb 18, 2014	152.93	153.20	152.51	153.02	3,651,316	+0.23(+0.15%)
Feb 14, 2014	151.83	152.78	152.78	152.78	4,146,165	+0.81(+0.53%)
Feb 13, 2014	150.16	152.12	150.16	151.98	6,182,267	+0.73(+0.49%)
Feb 12, 2014	151.31	151.80	150.89	151.24	6,542,253	+0.12(+0.08%)
Feb 11, 2014	149.62	151.48	149.53	151.12	5,611,961	+1.65(+1.10%)
Feb 10, 2014	149.20	149.51	148.81	149.47	5,165,626	+0.21(+0.14%)
Feb 07, 2014	148.06	149.34	147.58	149.26	7,721,727	+1.92(+1.31%)
Feb 06, 2014	145.78	147.35	145.78	147.34	6,356,430	+1.94(+1.33%)
Feb 05, 2014	145.11	145.77	144.22	145.40	5,698,628	-0.19(-0.13%)
Feb 04, 2014	145.25	145.99	144.75	145.59	6,928,967	+0.99(+0.69%)

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.