Indicators

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

543.86 +0.19 (+0.03%)

Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	123.48	124.13	123.00	123.20	9,487,099	-0.11(-0.09%)
Feb 27, 2013	121.72	123.69	121.59	123.31	5,268,960	+1.49(+1.22%)
Feb 26, 2013	121.56	121.95	120.77	121.82	8,030,381	+0.82(+0.68%)
Feb 25, 2013	123.94	124.11	120.99	121.00	7,953,698	-2.31(-1.87%)
Feb 22, 2013	122.75	123.31	122.42	123.31	3,156,333	+1.17(+0.96%)
Feb 21, 2013	122.55	122.56	121.74	122.14	4,541,461	-0.71(-0.58%)
Feb 20, 2013	124.36	124.39	122.85	122.85	3,754,909	-1.57(-1.26%)
Feb 19, 2013	123.71	124.47	123.71	124.41	3,619,874	+0.85(+0.69%)
Feb 15, 2013	123.78	123.90	123.06	123.56	6,828,092	-0.14(-0.11%)
Feb 14, 2013	123.14	123.80	123.02	123.70	3,247,720	+0.15(+0.12%)
Feb 13, 2013	123.69	123.91	123.19	123.56	4,497,327	+0.08(+0.07%)
Feb 12, 2013	123.24	123.66	123.11	123.48	1,958,395	+0.27(+0.22%)
Feb 11, 2013	123.23	123.32	122.93	123.20	1,922,545	-0.04(-0.03%)
Feb 08, 2013	122.81	123.32	122.77	123.24	2,774,038	+0.62(+0.51%)
Feb 07, 2013	122.77	122.88	121.68	122.62	3,600,196	-0.14(-0.12%)
Feb 06, 2013	122.22	122.81	122.14	122.77	3,655,086	+1.28(+1.06%)
Feb 04, 2013	122.08	122.27	121.34	121.48	4,970,849	-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.