Indicators

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

564.51 -1.69 (-0.30%)

Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	270.27	277.65	267.16	275.74	20,944,154	-2.61(-0.94%)
Feb 27, 2020	285.81	289.83	278.35	278.35	12,149,449	-13.23(-4.54%)
Feb 26, 2020	294.02	297.72	290.80	291.58	12,507,774	-1.13(-0.39%)
Feb 25, 2020	303.20	303.83	291.74	292.70	12,968,365	-9.05(-3.00%)
Feb 24, 2020	302.48	304.97	300.70	301.75	8,022,196	-10.42(-3.34%)
Feb 21, 2020	314.02	314.32	311.32	312.17	4,640,138	-3.24(-1.03%)
Feb 20, 2020	316.20	317.01	312.38	315.41	3,822,982	-1.30(-0.41%)
Feb 19, 2020	316.20	317.41	315.91	316.71	2,870,824	+1.51(+0.48%)
Feb 18, 2020	315.00	315.61	313.79	315.20	3,827,504	-0.75(-0.24%)
Feb 14, 2020	315.89	316.13	314.72	315.95	6,986,929	+0.46(+0.14%)
Feb 13, 2020	314.45	316.52	314.12	315.50	8,475,834	-0.39(-0.12%)
Feb 12, 2020	315.32	316.07	314.94	315.89	5,832,216	+2.01(+0.64%)
Feb 11, 2020	314.69	315.46	313.34	313.88	6,275,546	+0.58(+0.18%)
Feb 10, 2020	310.03	313.32	310.03	313.30	3,862,629	+2.30(+0.74%)
Feb 07, 2020	311.54	312.28	310.41	311.00	5,022,184	-1.70(-0.54%)
Feb 06, 2020	312.69	312.80	311.50	312.69	4,750,102	+1.19(+0.38%)
Feb 05, 2020	311.02	311.77	309.55	311.50	4,400,292	+3.43(+1.11%)
Feb 04, 2020	307.09	308.89	306.78	308.07	3,896,560	+4.71(+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.