Indicators

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

507.59 -5.00 (-0.98%)

Streaming Delayed Price Updated: 1:20 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	103.32	104.34	102.81	103.64	3,951,600	+1.02(+0.99%)
Feb 27, 2007	105.77	105.77	102.29	102.62	4,824,568	-4.08(-3.82%)
Feb 26, 2007	107.26	107.26	106.41	106.70	1,660,847	-0.14(-0.13%)
Feb 23, 2007	107.15	107.15	106.59	106.84	1,980,435	-0.34(-0.31%)
Feb 22, 2007	107.34	107.66	106.35	107.17	2,399,536	-0.10(-0.09%)
Feb 21, 2007	107.04	107.35	106.85	107.27	1,341,695	-0.12(-0.12%)
Feb 20, 2007	106.99	107.48	106.60	107.39	1,200,041	+0.20(+0.18%)
Feb 16, 2007	106.90	107.20	106.79	107.20	880,330	+0.04(+0.03%)
Feb 15, 2007	106.35	107.28	106.35	107.16	1,252,258	+0.18(+0.16%)
Feb 14, 2007	106.45	107.22	106.38	106.98	1,138,901	+0.70(+0.66%)
Feb 13, 2007	105.66	106.28	105.62	106.28	953,750	+0.81(+0.77%)
Feb 12, 2007	105.83	105.84	105.23	105.47	566,797	-0.33(-0.31%)
Feb 09, 2007	106.65	106.81	105.39	105.80	3,060,636	-0.73(-0.68%)
Feb 08, 2007	106.41	106.65	106.09	106.53	1,087,426	-0.19(-0.18%)
Feb 07, 2007	106.68	106.82	106.34	106.72	989,672	+0.26(+0.25%)
Feb 06, 2007	106.57	106.58	106.08	106.46	1,203,858	-0.12(-0.11%)
Feb 05, 2007	106.39	106.57	106.09	106.57	2,148,403	+0.17(+0.16%)
Feb 02, 2007	106.32	106.51	106.14	106.41	1,149,868	+0.12(+0.11%)

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.