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	391.48	393.49	390.41	390.41	5,288,271	-1.50(-0.38%)
Feb 27, 2023	394.11	395.49	391.04	391.91	4,634,553	+1.36(+0.35%)
Feb 24, 2023	389.66	391.49	387.96	390.55	4,536,647	-4.27(-1.08%)
Feb 23, 2023	395.79	396.37	390.54	394.81	4,653,893	+2.07(+0.53%)
Feb 22, 2023	393.75	395.32	391.27	392.74	4,226,018	-0.67(-0.17%)
Feb 21, 2023	397.23	398.29	393.07	393.41	6,400,702	-7.96(-1.98%)
Feb 17, 2023	400.20	401.61	398.24	401.37	2,078,525	-1.12(-0.28%)
Feb 16, 2023	402.94	406.94	402.29	402.48	3,409,868	-5.49(-1.35%)
Feb 15, 2023	404.43	408.06	403.62	407.98	3,024,285	+1.30(+0.32%)
Feb 14, 2023	405.31	409.08	402.65	406.68	4,299,111	-0.22(-0.05%)
Feb 13, 2023	402.87	406.97	402.40	406.90	3,829,444	+4.73(+1.18%)
Feb 10, 2023	399.96	402.56	399.20	402.17	2,707,407	+0.87(+0.22%)
Feb 09, 2023	408.47	408.61	399.98	401.30	3,443,591	-3.43(-0.85%)
Feb 08, 2023	407.16	408.53	404.05	404.73	2,925,860	-4.46(-1.09%)
Feb 07, 2023	402.96	410.48	401.75	409.19	5,689,291	+5.22(+1.29%)
Feb 06, 2023	403.92	405.39	402.24	403.98	2,614,090	-2.50(-0.62%)
Feb 03, 2023	405.66	410.99	405.19	406.48	4,470,949	-4.23(-1.03%)
Feb 02, 2023	408.88	412.26	406.92	410.70	4,973,696	+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.