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, 2022	419.02	425.00	417.74	423.65	11,565,642	-0.86(-0.20%)
Feb 25, 2022	416.62	424.67	417.59	424.51	9,994,740	+9.14(+2.20%)
Feb 24, 2022	398.62	415.82	398.24	415.37	20,150,182	+6.43(+1.57%)
Feb 23, 2022	419.56	420.20	408.63	408.93	11,741,155	-7.59(-1.82%)
Feb 22, 2022	418.85	422.38	413.02	416.52	10,289,335	-4.57(-1.08%)
Feb 18, 2022				421.09	0	-2.93(-0.69%)
Feb 17, 2022	429.89	430.41	423.29	424.02	6,662,057	-9.09(-2.10%)
Feb 16, 2022	430.45	434.55	428.64	433.11	6,532,644	+0.49(+0.11%)
Feb 15, 2022	430.33	432.84	429.84	432.61	6,983,160	+6.85(+1.61%)
Feb 14, 2022	426.70	428.30	422.24	425.77	8,539,692	-1.39(-0.33%)
Feb 11, 2022	435.84	437.99	425.75	427.16	9,772,802	-8.72(-2.00%)
Feb 10, 2022	437.82	443.93	433.77	435.88	7,737,172	-7.84(-1.77%)
Feb 09, 2022	441.55	444.02	441.33	443.72	7,398,033	+6.45(+1.48%)
Feb 08, 2022	433.30	438.29	431.82	437.27	5,130,409	+3.45(+0.79%)
Feb 07, 2022	436.00	437.41	432.44	433.82	6,578,201	-1.54(-0.35%)
Feb 04, 2022	432.84	439.15	430.49	435.36	7,361,960	+2.17(+0.50%)
Feb 03, 2022	437.36	439.32	432.30	433.19	8,112,055	-10.29(-2.32%)
Feb 02, 2022	441.85	444.28	439.41	443.49	10,084,824	+4.22(+0.96%)

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.