Indicators

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

543.86 +0.19 (+0.03%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	270.30	277.68	267.19	275.77	20,941,720	-2.61(-0.94%)
Feb 27, 2020	285.84	289.86	278.38	278.38	12,148,037	-13.23(-4.54%)
Feb 26, 2020	294.05	297.75	290.83	291.61	12,506,320	-1.13(-0.39%)
Feb 25, 2020	303.23	303.87	291.77	292.74	12,966,858	-9.05(-3.00%)
Feb 24, 2020	302.51	305.00	300.74	301.79	8,021,264	-10.42(-3.34%)
Feb 21, 2020	314.06	314.36	311.36	312.21	4,639,599	-3.24(-1.03%)
Feb 20, 2020	316.23	317.04	312.41	315.45	3,822,537	-1.30(-0.41%)
Feb 19, 2020	316.23	317.44	315.94	316.75	2,870,490	+1.51(+0.48%)
Feb 18, 2020	315.04	315.65	313.83	315.24	3,827,059	-0.75(-0.24%)
Feb 14, 2020	315.93	316.17	314.76	315.99	6,986,117	+0.46(+0.14%)
Feb 13, 2020	314.49	316.56	314.15	315.53	8,474,849	-0.39(-0.12%)
Feb 12, 2020	315.36	316.10	314.98	315.93	5,831,538	+2.01(+0.64%)
Feb 11, 2020	314.72	315.50	313.37	313.91	6,274,816	+0.58(+0.18%)
Feb 10, 2020	310.06	313.35	310.06	313.33	3,862,180	+2.30(+0.74%)
Feb 07, 2020	311.57	312.32	310.45	311.03	5,021,600	-1.70(-0.54%)
Feb 06, 2020	312.73	312.83	311.54	312.73	4,749,550	+1.19(+0.38%)
Feb 05, 2020	311.06	311.81	309.59	311.54	4,399,780	+3.43(+1.11%)
Feb 04, 2020	307.13	308.93	306.81	308.11	3,896,107	+4.71(+1.55%)

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.