Indicators

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

542.53 UNCHANGED

Streaming Delayed 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 28, 2007	103.15	104.17	102.64	103.47	3,958,001	+1.02(+0.99%)
Feb 27, 2007	105.60	105.60	102.12	102.45	4,832,383	-4.07(-3.82%)
Feb 26, 2007	107.08	107.08	106.24	106.53	1,663,537	-0.14(-0.13%)
Feb 23, 2007	106.97	106.97	106.42	106.67	1,983,643	-0.34(-0.31%)
Feb 22, 2007	107.16	107.48	106.18	107.00	2,403,423	-0.09(-0.09%)
Feb 21, 2007	106.87	107.18	106.68	107.10	1,343,868	-0.12(-0.12%)
Feb 20, 2007	106.82	107.30	106.43	107.22	1,201,984	+0.20(+0.19%)
Feb 16, 2007	106.72	107.02	106.61	107.02	881,756	+0.04(+0.03%)
Feb 15, 2007	106.18	107.11	106.18	106.99	1,254,286	+0.17(+0.16%)
Feb 14, 2007	106.28	107.05	106.21	106.81	1,140,746	+0.70(+0.66%)
Feb 13, 2007	105.49	106.11	105.45	106.11	955,295	+0.81(+0.77%)
Feb 12, 2007	105.66	105.67	105.06	105.30	567,716	-0.33(-0.31%)
Feb 09, 2007	106.47	106.64	105.22	105.63	3,065,594	-0.73(-0.68%)
Feb 08, 2007	106.24	106.47	105.92	106.36	1,089,187	-0.19(-0.18%)
Feb 07, 2007	106.51	106.65	106.17	106.55	991,275	+0.26(+0.25%)
Feb 06, 2007	106.40	106.41	105.91	106.28	1,205,808	-0.12(-0.11%)
Feb 05, 2007	106.22	106.40	105.92	106.40	2,151,883	+0.17(+0.16%)
Feb 02, 2007	106.14	106.34	105.97	106.23	1,151,731	+0.12(+0.11%)

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.