Indicators

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

509.17 -3.42 (-0.67%)

Streaming Delayed Price Updated: 11:57 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	82.02	82.57	81.45	81.45	229,592	-0.43(-0.53%)
Feb 27, 2002	82.16	82.71	81.17	81.88	323,119	+0.32(+0.39%)
Feb 26, 2002	81.82	82.09	81.10	81.56	217,867	-0.15(-0.19%)
Feb 25, 2002	80.45	81.89	80.45	81.72	102,934	+1.31(+1.62%)
Feb 22, 2002	79.38	80.41	79.22	80.41	7,103,173	+1.03(+1.30%)
Feb 21, 2002	80.67	81.09	79.38	79.38	87,392	-1.70(-2.10%)
Feb 20, 2002	79.91	81.08	79.08	81.08	117,522	+1.30(+1.63%)
Feb 19, 2002	80.75	80.80	79.66	79.78	191,417	-1.48(-1.82%)
Feb 18, 2002	82.22	82.23	81.21	81.26	1,288,251	+0.00(+0.00%)
Feb 15, 2002	82.22	82.23	81.21	81.26	1,288,251	-0.89(-1.08%)
Feb 14, 2002	82.41	82.78	81.93	82.15	284,263	-0.18(-0.22%)
Feb 13, 2002	81.76	82.42	81.65	82.33	111,932	+0.86(+1.05%)
Feb 12, 2002	81.34	81.89	81.17	81.47	116,159	-0.34(-0.41%)
Feb 11, 2002	80.62	81.83	80.49	81.81	102,661	+1.02(+1.26%)
Feb 08, 2002	79.69	80.79	79.43	80.79	122,430	+1.56(+1.97%)
Feb 07, 2002	79.75	80.44	79.22	79.23	117,931	-0.49(-0.62%)
Feb 06, 2002	80.24	80.44	79.22	79.72	163,877	-0.37(-0.46%)
Feb 05, 2002	80.18	80.91	79.63	80.09	141,927	-0.47(-0.58%)
Feb 04, 2002	82.15	82.15	80.32	80.56	155,560	-1.95(-2.36%)

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.