Indicators

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

548.31 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	208.94	209.15	208.34	208.81	3,834,472	-0.53(-0.25%)
Feb 27, 2017	208.88	209.46	208.62	209.33	2,776,133	+0.32(+0.16%)
Feb 24, 2017	207.84	209.01	207.80	209.01	2,810,462	+0.25(+0.12%)
Feb 23, 2017	209.11	209.11	207.92	208.75	2,552,249	+0.17(+0.08%)
Feb 22, 2017	208.32	208.76	208.16	208.59	3,362,869	-0.12(-0.06%)
Feb 21, 2017	207.90	208.91	207.89	208.71	2,960,289	+1.25(+0.60%)
Feb 17, 2017		207.45	207.45	207.45	0	+0.24(+0.11%)
Feb 16, 2017	207.39	207.55	206.44	207.22	3,878,123	-0.11(-0.05%)
Feb 15, 2017	206.07	207.55	206.02	207.32	4,305,895	+1.05(+0.51%)
Feb 14, 2017	205.29	206.28	204.91	206.27	3,443,883	+0.83(+0.40%)
Feb 13, 2017	204.88	205.72	204.82	205.44	3,010,902	+1.13(+0.55%)
Feb 10, 2017	203.90	204.56	203.78	204.31	3,059,567	+0.80(+0.39%)
Feb 09, 2017	202.60	203.83	202.58	203.51	3,726,639	+1.18(+0.59%)
Feb 08, 2017	201.76	202.45	201.51	202.33	2,238,537	+0.24(+0.12%)
Feb 07, 2017	202.46	202.69	201.86	202.09	2,657,764	-0.01(-0.00%)
Feb 06, 2017	201.99	202.40	201.72	202.09	1,908,281	-0.36(-0.18%)
Feb 03, 2017	201.95	202.58	201.63	202.45	2,094,735	+1.46(+0.72%)
Feb 02, 2017	200.54	201.31	200.20	201.00	3,623,443	+0.07(+0.03%)

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.