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, 2020	271.08	278.48	267.96	276.56	20,881,474	-2.62(-0.94%)
Feb 27, 2020	286.67	290.70	279.18	279.18	12,113,090	-13.27(-4.54%)
Feb 26, 2020	294.90	298.61	291.67	292.45	12,470,342	-1.13(-0.39%)
Feb 25, 2020	304.11	304.74	292.61	293.58	12,929,555	-9.07(-3.00%)
Feb 24, 2020	303.39	305.88	301.60	302.66	7,998,189	-10.45(-3.34%)
Feb 21, 2020	314.97	315.27	312.26	313.11	4,626,252	-3.25(-1.03%)
Feb 20, 2020	317.15	317.96	313.31	316.36	3,811,541	-1.30(-0.41%)
Feb 19, 2020	317.15	318.36	316.86	317.66	2,862,233	+1.52(+0.48%)
Feb 18, 2020	315.95	316.56	314.73	316.14	3,816,050	-0.76(-0.24%)
Feb 14, 2020	316.84	317.08	315.66	316.90	6,966,019	+0.46(+0.14%)
Feb 13, 2020	315.40	317.47	315.06	316.44	8,450,469	-0.39(-0.12%)
Feb 12, 2020	316.27	317.01	315.88	316.84	5,814,762	+2.02(+0.64%)
Feb 11, 2020	315.63	316.41	314.28	314.82	6,256,765	+0.58(+0.18%)
Feb 10, 2020	310.96	314.26	310.96	314.24	3,851,069	+2.31(+0.74%)
Feb 07, 2020	312.47	313.22	311.34	311.93	5,007,154	-1.70(-0.54%)
Feb 06, 2020	313.63	313.73	312.44	313.63	4,735,886	+1.20(+0.38%)
Feb 05, 2020	311.96	312.71	310.48	312.44	4,387,123	+3.44(+1.11%)
Feb 04, 2020	308.01	309.82	307.70	309.00	3,884,899	+4.72(+1.55%)

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.