Indicators

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

543.67 +1.14 (+0.21%)

Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	507.39	509.06	504.69	507.31	6,032,453	+1.76(+0.35%)
Feb 28, 2024	504.68	506.16	504.30	505.55	4,378,879	-0.64(-0.13%)
Feb 27, 2024	506.02	506.49	504.09	506.18	3,750,600	+0.90(+0.18%)
Feb 26, 2024	507.68	508.07	505.21	505.29	3,743,290	-1.91(-0.38%)
Feb 23, 2024	508.63	509.47	506.43	507.20	4,370,177	+0.29(+0.06%)
Feb 22, 2024	503.33	507.79	502.36	506.91	4,104,475	+10.38(+2.09%)
Feb 21, 2024	494.75	496.70	492.89	496.53	4,263,152	+0.45(+0.09%)
Feb 20, 2024	497.04	497.77	493.79	496.09	5,963,924	-2.77(-0.56%)
Feb 16, 2024	501.04	502.18	498.10	498.86	4,413,139	-2.39(-0.48%)
Feb 15, 2024	498.60	501.52	498.13	501.25	3,988,043	+3.28(+0.66%)
Feb 14, 2024	496.16	498.41	493.73	497.96	4,702,414	+4.40(+0.89%)
Feb 13, 2024	493.86	500.18	490.03	493.56	5,498,130	-6.72(-1.34%)
Feb 12, 2024	500.51	502.81	499.56	500.28	2,641,722	-0.27(-0.05%)
Feb 09, 2024	498.21	500.97	497.83	500.55	2,645,116	+2.88(+0.58%)
Feb 08, 2024	497.49	498.00	496.57	497.67	4,087,627	+0.33(+0.07%)
Feb 07, 2024	495.60	497.86	494.74	497.34	5,659,084	+4.00(+0.81%)
Feb 06, 2024	492.81	493.62	491.37	493.33	4,495,860	+1.33(+0.27%)
Feb 05, 2024	493.01	493.49	489.56	492.00	6,896,807	-1.65(-0.33%)
Feb 02, 2024	488.99	495.36	488.63	493.65	4,738,416	+5.04(+1.03%)

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.