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 29, 2024	508.91	510.58	506.21	508.83	6,014,399	+1.76(+0.35%)
Feb 28, 2024	506.20	507.68	505.81	507.06	4,365,774	-0.64(-0.13%)
Feb 27, 2024	507.54	508.01	505.60	507.70	3,739,375	+0.90(+0.18%)
Feb 26, 2024	509.20	509.60	506.73	506.81	3,732,087	-1.91(-0.38%)
Feb 23, 2024	510.16	511.00	507.95	508.72	4,357,097	+0.29(+0.06%)
Feb 22, 2024	504.84	509.32	503.87	508.43	4,092,191	+10.41(+2.09%)
Feb 21, 2024	496.23	498.19	494.37	498.02	4,250,393	+0.45(+0.09%)
Feb 20, 2024	498.53	499.26	495.27	497.58	5,946,075	-2.78(-0.56%)
Feb 16, 2024	502.54	503.69	499.60	500.36	4,399,931	-2.39(-0.48%)
Feb 15, 2024	500.10	503.03	499.62	502.75	3,976,107	+3.29(+0.66%)
Feb 14, 2024	497.64	499.91	495.21	499.46	4,688,341	+4.42(+0.89%)
Feb 13, 2024	495.34	501.68	491.50	495.04	5,481,675	-6.74(-1.34%)
Feb 12, 2024	502.01	504.31	501.06	501.78	2,633,816	-0.27(-0.05%)
Feb 09, 2024	499.71	502.47	499.32	502.05	2,637,199	+2.89(+0.58%)
Feb 08, 2024	498.98	499.50	498.06	499.16	4,075,393	+0.33(+0.07%)
Feb 07, 2024	497.09	499.35	496.22	498.83	5,642,148	+4.02(+0.81%)
Feb 06, 2024	494.29	495.10	492.84	494.81	4,482,404	+1.34(+0.27%)
Feb 05, 2024	494.49	494.97	491.03	493.48	6,876,166	-1.65(-0.33%)
Feb 02, 2024	490.46	496.85	490.10	495.13	4,724,235	+5.05(+1.03%)

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.