Indicators

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

512.59 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	154.27	155.40	153.66	154.62	7,003,034	+0.33(+0.21%)
Feb 27, 2014	153.26	154.32	153.09	154.29	2,889,953	+0.82(+0.53%)
Feb 26, 2014	153.72	154.10	153.06	153.48	5,104,822	+0.00(+0.00%)
Feb 25, 2014	153.63	154.10	152.98	153.48	4,257,290	+0.08(+0.05%)
Feb 24, 2014	153.06	154.56	152.76	153.40	3,753,025	+0.64(+0.42%)
Feb 21, 2014	153.18	153.51	152.61	152.76	3,116,253	-0.08(-0.05%)
Feb 20, 2014	152.16	153.21	151.63	152.84	3,812,215	+0.86(+0.56%)
Feb 19, 2014	152.58	153.57	151.83	151.98	3,749,977	-1.01(-0.66%)
Feb 18, 2014	152.91	153.18	152.50	153.00	3,651,741	+0.23(+0.15%)
Feb 14, 2014	151.81	152.77	152.77	152.77	4,146,648	+0.81(+0.53%)
Feb 13, 2014	150.14	152.10	150.14	151.96	6,182,986	+0.73(+0.49%)
Feb 12, 2014	151.30	151.78	150.87	151.22	6,543,014	+0.12(+0.08%)
Feb 11, 2014	149.60	151.46	149.51	151.10	5,612,614	+1.65(+1.10%)
Feb 10, 2014	149.19	149.49	148.79	149.45	5,166,227	+0.21(+0.14%)
Feb 07, 2014	148.05	149.32	147.56	149.24	7,722,625	+1.92(+1.31%)
Feb 06, 2014	145.77	147.34	145.77	147.32	6,357,169	+1.94(+1.33%)
Feb 05, 2014	145.09	145.75	144.21	145.38	5,699,291	-0.19(-0.13%)
Feb 04, 2014	145.23	145.97	144.73	145.57	6,929,773	+0.99(+0.69%)

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.