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, 2007	103.31	104.33	102.80	103.63	3,952,060	+1.02(+0.99%)
Feb 27, 2007	105.75	105.76	102.28	102.61	4,825,130	-4.08(-3.82%)
Feb 26, 2007	107.24	107.24	106.40	106.69	1,661,040	-0.14(-0.13%)
Feb 23, 2007	107.13	107.13	106.58	106.83	1,980,666	-0.34(-0.31%)
Feb 22, 2007	107.32	107.65	106.34	107.16	2,399,816	-0.09(-0.09%)
Feb 21, 2007	107.03	107.34	106.84	107.26	1,341,851	-0.12(-0.12%)
Feb 20, 2007	106.98	107.46	106.59	107.38	1,200,180	+0.20(+0.18%)
Feb 16, 2007	106.88	107.19	106.77	107.19	880,432	+0.04(+0.03%)
Feb 15, 2007	106.34	107.27	106.34	107.15	1,252,404	+0.18(+0.16%)
Feb 14, 2007	106.44	107.21	106.37	106.97	1,139,034	+0.70(+0.66%)
Feb 13, 2007	105.64	106.27	105.61	106.27	953,861	+0.81(+0.77%)
Feb 12, 2007	105.81	105.83	105.22	105.46	566,863	-0.33(-0.31%)
Feb 09, 2007	106.64	106.80	105.38	105.79	3,060,992	-0.73(-0.68%)
Feb 08, 2007	106.40	106.64	106.08	106.52	1,087,553	-0.19(-0.18%)
Feb 07, 2007	106.67	106.81	106.33	106.71	989,787	+0.26(+0.25%)
Feb 06, 2007	106.56	106.57	106.07	106.44	1,203,998	-0.12(-0.11%)
Feb 05, 2007	106.38	106.56	106.08	106.56	2,148,653	+0.17(+0.16%)
Feb 02, 2007	106.31	106.50	106.13	106.39	1,150,002	+0.12(+0.11%)

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.