Indicators

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

523.39 +0.73 (+0.14%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	95.12	94.94	94.12	94.23	2,437,176	-0.89(-0.94%)
Feb 27, 2006	95.05	95.49	94.99	95.12	1,210,407	+0.10(+0.11%)
Feb 24, 2006	94.83	95.10	94.61	95.02	1,539,836	+0.23(+0.24%)
Feb 23, 2006	94.91	95.21	94.56	94.79	1,136,231	-0.11(-0.12%)
Feb 22, 2006	94.60	95.22	94.52	94.90	1,420,254	+0.51(+0.54%)
Feb 21, 2006	94.88	95.03	94.26	94.39	1,092,870	-0.26(-0.28%)
Feb 17, 2006	94.83	94.84	94.46	94.65	1,122,323	-0.19(-0.20%)
Feb 16, 2006	94.23	94.90	94.14	94.84	676,993	+0.73(+0.77%)
Feb 15, 2006	93.65	94.22	93.47	94.12	1,505,884	+0.33(+0.35%)
Feb 14, 2006	92.87	93.98	92.70	93.79	2,362,046	+0.92(+1.00%)
Feb 13, 2006	92.94	93.07	92.49	92.86	3,313,791	-0.18(-0.20%)
Feb 10, 2006	92.86	93.34	92.22	93.05	2,105,702	+0.20(+0.21%)
Feb 09, 2006	93.18	93.65	92.83	92.85	545,821	-0.15(-0.17%)
Feb 08, 2006	92.42	93.09	92.25	93.00	759,078	+0.76(+0.82%)
Feb 07, 2006	92.83	92.98	92.10	92.25	3,076,673	-0.73(-0.79%)
Feb 06, 2006	92.90	93.10	92.70	92.98	1,425,572	+0.22(+0.24%)
Feb 03, 2006	93.05	93.35	92.66	92.76	1,198,680	-0.49(-0.53%)
Feb 02, 2006	94.12	94.13	93.16	93.25	1,927,625	-1.10(-1.17%)

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.