Indicators

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

574.19 +9.68 (+1.71%)

Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	103.84	104.20	103.49	104.06	4,797,665	+0.65(+0.63%)
Feb 25, 2011	102.79	103.51	102.72	103.41	2,659,241	+1.04(+1.02%)
Feb 24, 2011	102.30	102.74	101.39	102.36	4,891,539	-0.06(-0.06%)
Feb 23, 2011	103.00	103.23	101.79	102.43	5,529,329	-0.65(-0.63%)
Feb 22, 2011	104.06	104.63	102.78	103.07	4,916,738	-2.09(-1.99%)
Feb 18, 2011	105.04	105.28	104.79	105.17	2,810,073	+0.22(+0.21%)
Feb 17, 2011	104.33	105.07	104.23	104.95	4,264,425	+0.35(+0.34%)
Feb 16, 2011	104.34	104.76	104.12	104.60	4,951,484	+0.63(+0.61%)
Feb 15, 2011	103.98	104.23	103.70	103.97	2,898,658	-0.32(-0.31%)
Feb 14, 2011	104.01	104.37	103.88	104.29	1,897,498	+0.24(+0.23%)
Feb 11, 2011	103.44	104.19	103.00	104.05	3,045,563	+0.61(+0.59%)
Feb 10, 2011	102.87	103.53	102.64	103.44	2,706,701	+0.05(+0.05%)
Feb 09, 2011	103.30	103.67	102.89	103.39	3,573,931	-0.27(-0.26%)
Feb 08, 2011	103.25	103.69	102.99	103.66	3,361,997	+0.50(+0.48%)
Feb 07, 2011	102.76	103.49	102.75	103.16	2,420,202	+0.65(+0.63%)
Feb 04, 2011	102.28	102.56	101.80	102.51	2,803,048	+0.30(+0.29%)
Feb 03, 2011	101.82	102.38	101.29	102.22	3,229,091	+0.21(+0.21%)
Feb 02, 2011	101.94	102.27	101.87	102.01	3,463,061	-0.20(-0.20%)

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.