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, 2019	256.40	256.87	255.85	256.08	4,558,448	-0.54(-0.21%)
Feb 27, 2019	256.05	256.99	255.06	256.62	3,594,109	-0.13(-0.05%)
Feb 26, 2019	256.53	257.64	256.40	256.75	5,343,237	-0.19(-0.07%)
Feb 25, 2019	258.04	258.59	256.84	256.94	5,143,638	+0.40(+0.16%)
Feb 22, 2019	255.66	256.78	255.37	256.54	5,432,561	+1.47(+0.58%)
Feb 21, 2019	255.29	255.60	254.00	255.07	3,413,438	-0.80(-0.31%)
Feb 20, 2019	255.38	256.37	254.87	255.88	6,057,852	+0.49(+0.19%)
Feb 19, 2019	254.16	256.07	254.13	255.38	5,022,632	+0.36(+0.14%)
Feb 15, 2019	253.97	255.03	253.80	255.03	5,302,628	+2.86(+1.13%)
Feb 14, 2019	251.63	253.34	250.81	252.17	7,824,898	-0.58(-0.23%)
Feb 13, 2019	252.80	253.62	252.37	252.74	3,276,797	+0.77(+0.30%)
Feb 12, 2019	250.37	252.32	250.31	251.97	4,690,444	+3.23(+1.30%)
Feb 11, 2019	249.25	249.53	248.21	248.74	3,031,354	+0.14(+0.06%)
Feb 08, 2019	246.98	248.62	246.17	248.60	3,184,620	+0.28(+0.11%)
Feb 07, 2019	249.01	249.56	246.59	248.33	7,309,196	-2.36(-0.94%)
Feb 06, 2019	250.71	251.21	249.92	250.69	4,337,588	-0.38(-0.15%)
Feb 05, 2019	250.42	251.30	249.89	251.06	4,433,914	+1.07(+0.43%)
Feb 04, 2019	248.28	250.01	247.55	249.99	3,240,379	+1.78(+0.72%)

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.