Indicators

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

504.44 -8.15 (-1.59%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	61.88	62.42	61.71	62.32	320,566	+0.45(+0.74%)
Feb 27, 2003	61.31	62.12	61.11	61.86	98,174	+0.76(+1.25%)
Feb 26, 2003	61.63	61.82	60.94	61.10	144,670	-0.91(-1.47%)
Feb 25, 2003	60.83	62.01	60.27	62.01	592,181	+0.70(+1.15%)
Feb 24, 2003	62.27	62.27	61.30	61.30	147,397	-1.21(-1.94%)
Feb 21, 2003	61.85	62.81	61.18	62.51	108,809	+0.71(+1.15%)
Feb 20, 2003	62.52	62.62	61.64	61.80	159,124	-0.58(-0.93%)
Feb 19, 2003	62.63	62.63	61.75	62.38	414,513	-0.50(-0.79%)
Feb 18, 2003	62.04	62.92	62.04	62.88	270,252	+1.26(+2.05%)
Feb 14, 2003	60.36	61.62	60.09	61.62	391,742	+1.27(+2.10%)
Feb 13, 2003	60.21	60.53	59.40	60.35	214,074	+0.07(+0.11%)
Feb 12, 2003	60.99	61.31	60.28	60.28	250,617	-0.94(-1.53%)
Feb 11, 2003	61.85	62.07	60.80	61.22	195,257	-0.34(-0.56%)
Feb 10, 2003	61.16	61.65	60.59	61.57	238,618	+0.29(+0.47%)
Feb 07, 2003	62.24	62.29	60.87	61.28	325,611	-0.23(-0.38%)
Feb 06, 2003	61.89	62.14	61.29	61.52	708,491	-0.69(-1.11%)
Feb 05, 2003	62.87	63.40	61.97	62.21	404,014	-0.35(-0.56%)
Feb 04, 2003	62.67	62.67	61.82	62.56	248,026	-0.65(-1.03%)

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.