Indicators

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

538.05 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	84.26	84.66	83.98	84.13	662,537	+0.10(+0.12%)
Feb 26, 2004	83.94	84.36	83.67	84.02	399,026	-0.04(-0.05%)
Feb 25, 2004	83.76	84.16	83.71	84.07	217,016	+0.33(+0.39%)
Feb 24, 2004	83.65	84.13	83.33	83.74	484,629	-0.12(-0.14%)
Feb 23, 2004	84.32	84.32	83.55	83.86	284,296	-0.24(-0.29%)
Feb 20, 2004	84.43	84.50	83.67	84.10	334,345	-0.24(-0.29%)
Feb 19, 2004	85.18	85.18	84.27	84.34	279,373	-0.22(-0.26%)
Feb 18, 2004	85.05	85.05	84.42	84.56	323,542	-0.48(-0.56%)
Feb 17, 2004	84.82	85.17	84.70	85.03	948,474	+0.80(+0.96%)
Feb 13, 2004	84.79	84.97	84.03	84.23	300,705	-0.39(-0.46%)
Feb 12, 2004	84.89	85.02	84.57	84.62	295,509	-0.30(-0.35%)
Feb 11, 2004	84.05	85.14	83.91	84.92	742,533	+0.91(+1.09%)
Feb 10, 2004	83.68	84.22	83.63	84.00	405,043	+0.20(+0.24%)
Feb 09, 2004	83.86	84.02	83.62	83.80	535,909	+0.06(+0.07%)
Feb 06, 2004	83.04	83.89	82.82	83.74	792,719	+0.96(+1.16%)
Feb 05, 2004	82.82	83.04	82.54	82.78	1,262,444	+0.18(+0.22%)
Feb 04, 2004	82.85	83.18	82.54	82.60	787,523	-0.75(-0.90%)
Feb 03, 2004	83.21	83.47	83.04	83.35	271,715	-0.04(-0.04%)

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.