Indicators

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

542.53 +4.48 (+0.83%)

Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	109.36	109.69	108.53	108.63	6,206,747	-0.58(-0.53%)
Feb 28, 2012	108.93	109.28	108.70	109.20	3,502,088	+0.30(+0.28%)
Feb 27, 2012	107.98	109.16	107.80	108.90	4,461,502	+0.24(+0.22%)
Feb 24, 2012	108.68	108.91	108.47	108.67	2,779,973	+0.18(+0.17%)
Feb 23, 2012	107.97	108.54	107.56	108.48	9,347,471	+0.52(+0.48%)
Feb 22, 2012	108.15	108.39	107.80	107.97	3,945,169	-0.36(-0.34%)
Feb 21, 2012	108.56	108.79	107.99	108.33	4,226,934	+0.08(+0.07%)
Feb 17, 2012	108.37	108.42	107.93	108.25	4,325,102	+0.26(+0.24%)
Feb 16, 2012	106.83	108.09	106.64	107.99	4,149,726	+1.15(+1.07%)
Feb 15, 2012	107.67	107.93	106.61	106.85	7,947,137	-0.47(-0.44%)
Feb 14, 2012	107.10	107.37	106.58	107.32	4,331,735	-0.12(-0.11%)
Feb 13, 2012	107.41	107.57	106.96	107.44	2,577,662	+0.74(+0.70%)
Feb 10, 2012	106.51	106.74	106.25	106.70	2,928,764	-0.74(-0.69%)
Feb 09, 2012	107.50	107.62	106.82	107.44	5,739,204	+0.15(+0.14%)
Feb 08, 2012	107.07	107.34	106.61	107.29	3,403,310	+0.32(+0.30%)
Feb 07, 2012	106.69	107.17	106.09	106.97	2,797,192	+0.28(+0.27%)
Feb 06, 2012	106.36	106.76	106.24	106.69	3,139,758	-0.13(-0.13%)
Feb 03, 2012	106.37	106.86	106.19	106.82	7,718,884	+1.48(+1.40%)
Feb 02, 2012	105.34	105.60	104.95	105.34	5,598,280	+0.23(+0.22%)

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.