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 26, 2021	367.60	368.77	361.71	363.77	6,769,423	-1.92(-0.52%)
Feb 25, 2021	373.38	374.78	364.17	365.68	6,495,708	-8.99(-2.40%)
Feb 24, 2021	369.44	375.11	368.50	374.67	3,549,963	+4.07(+1.10%)
Feb 23, 2021	367.88	371.97	363.62	370.60	4,646,897	+0.39(+0.11%)
Feb 22, 2021	370.18	372.64	369.91	370.21	3,010,152	-2.84(-0.76%)
Feb 19, 2021	375.03	375.26	372.59	373.05	3,202,205	-0.70(-0.19%)
Feb 18, 2021	372.58	374.46	370.86	373.75	2,980,607	-1.59(-0.42%)
Feb 17, 2021	373.42	375.51	372.37	375.34	2,539,823	+0.05(+0.01%)
Feb 16, 2021	376.84	376.99	374.50	375.30	2,492,951	-0.30(-0.08%)
Feb 12, 2021	372.85	375.78	372.79	375.59	2,042,203	+1.87(+0.50%)
Feb 11, 2021	374.25	374.61	371.21	373.72	3,266,806	+0.63(+0.17%)
Feb 10, 2021	375.04	375.16	370.65	373.10	2,689,678	-0.15(-0.04%)
Feb 09, 2021	372.67	373.85	368.11	373.25	4,958,494	-0.31(-0.08%)
Feb 08, 2021	372.31	373.56	371.48	373.56	3,476,976	+2.79(+0.75%)
Feb 05, 2021	371.31	371.50	369.66	370.77	2,686,695	+1.45(+0.39%)
Feb 04, 2021	366.29	369.36	366.08	369.32	2,056,036	+4.13(+1.13%)
Feb 03, 2021	365.77	366.95	363.90	365.19	3,404,483	+0.29(+0.08%)
Feb 02, 2021	363.06	366.50	363.00	364.90	3,849,842	+5.11(+1.42%)

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.