Indicators

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

510.77 +4.95 (+0.98%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	391.52	393.53	390.45	390.45	5,287,656	-1.50(-0.38%)
Feb 27, 2023	394.15	395.54	391.08	391.95	4,634,013	+1.36(+0.35%)
Feb 24, 2023	389.71	391.53	388.01	390.59	4,536,119	-4.27(-1.08%)
Feb 23, 2023	395.84	396.41	390.58	394.86	4,653,352	+2.07(+0.53%)
Feb 22, 2023	393.80	395.37	391.32	392.79	4,225,526	-0.67(-0.17%)
Feb 21, 2023	397.27	398.33	393.11	393.46	6,399,957	-7.96(-1.98%)
Feb 17, 2023	400.25	401.66	398.28	401.41	2,078,283	-1.12(-0.28%)
Feb 16, 2023	402.98	406.99	402.33	402.53	3,409,471	-5.49(-1.35%)
Feb 15, 2023	404.47	408.10	403.67	408.02	3,023,933	+1.29(+0.32%)
Feb 14, 2023	405.36	409.12	402.69	406.73	4,298,611	-0.22(-0.05%)
Feb 13, 2023	402.91	407.01	402.44	406.95	3,828,998	+4.73(+1.18%)
Feb 10, 2023	400.01	402.61	399.24	402.22	2,707,091	+0.87(+0.22%)
Feb 09, 2023	408.52	408.65	400.03	401.34	3,443,190	-3.43(-0.85%)
Feb 08, 2023	407.21	408.57	404.10	404.78	2,925,520	-4.46(-1.09%)
Feb 07, 2023	403.01	410.53	401.80	409.24	5,688,629	+5.22(+1.29%)
Feb 06, 2023	403.96	405.44	402.29	404.02	2,613,786	-2.50(-0.62%)
Feb 03, 2023	405.71	411.04	405.24	406.52	4,470,429	-4.23(-1.03%)
Feb 02, 2023	408.93	412.31	406.97	410.75	4,973,117	+5.88(+1.45%)

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.