Indicators

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

548.31 +4.45 (+0.82%)

Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	123.47	124.12	122.98	123.19	9,488,204	-0.11(-0.09%)
Feb 27, 2013	121.71	123.67	121.58	123.29	5,269,573	+1.49(+1.22%)
Feb 26, 2013	121.55	121.94	120.76	121.81	8,031,316	+0.82(+0.68%)
Feb 25, 2013	123.93	124.09	120.97	120.98	7,954,624	-2.31(-1.87%)
Feb 22, 2013	122.73	123.29	122.41	123.29	3,156,700	+1.17(+0.96%)
Feb 21, 2013	122.53	122.54	121.73	122.12	4,541,989	-0.71(-0.58%)
Feb 20, 2013	124.35	124.38	122.83	122.83	3,755,346	-1.57(-1.26%)
Feb 19, 2013	123.70	124.46	123.70	124.40	3,620,296	+0.85(+0.69%)
Feb 15, 2013	123.77	123.88	123.04	123.55	6,828,887	-0.14(-0.11%)
Feb 14, 2013	123.12	123.79	123.01	123.69	3,248,098	+0.14(+0.12%)
Feb 13, 2013	123.68	123.90	123.18	123.54	4,497,850	+0.08(+0.07%)
Feb 12, 2013	123.23	123.65	123.09	123.46	1,958,623	+0.28(+0.22%)
Feb 11, 2013	123.22	123.31	122.91	123.19	1,922,769	-0.04(-0.03%)
Feb 08, 2013	122.80	123.31	122.76	123.23	2,774,361	+0.62(+0.51%)
Feb 07, 2013	122.76	122.86	121.67	122.61	3,600,615	-0.15(-0.12%)
Feb 06, 2013	122.20	122.80	122.12	122.75	3,655,512	+1.28(+1.06%)
Feb 04, 2013	122.06	122.25	121.33	121.47	4,971,427	-1.34(-1.09%)

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.