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 (%)
May 28, 2010	81.81	82.79	81.44	81.81	8,201,145	-1.06(-1.28%)
May 27, 2010	81.71	82.89	81.41	82.87	9,580,434	+2.73(+3.41%)
May 26, 2010	81.18	81.89	79.93	80.14	46,396	-0.52(-0.65%)
May 25, 2010	78.63	80.69	78.11	80.66	12,874	+0.07(+0.08%)
May 24, 2010	81.17	81.82	80.52	80.59	6,339,704	-0.99(-1.22%)
May 21, 2010	79.21	81.82	79.03	81.58	9,070,032	+1.10(+1.36%)
May 20, 2010	80.85	82.19	80.40	80.49	6,307	-3.14(-3.75%)
May 19, 2010	83.64	84.36	82.58	83.63	6,595,740	-0.49(-0.59%)
May 18, 2010	85.93	86.19	83.81	84.12	9,661	-1.11(-1.30%)
May 17, 2010	85.42	85.66	83.61	85.23	6,215,664	+0.01(+0.01%)
May 14, 2010	85.22	86.28	84.44	85.22	8,277,631	-1.56(-1.80%)
May 13, 2010	87.68	88.04	86.70	86.78	5,282,321	-1.04(-1.19%)
May 12, 2010	86.99	87.98	86.85	87.83	7,814,592	+1.20(+1.39%)
May 11, 2010	87.35	87.80	86.48	86.63	3,084	-0.26(-0.30%)
May 10, 2010	86.31	86.97	85.96	86.89	9,648,772	+3.77(+4.53%)
May 07, 2010	84.28	85.10	81.99	83.12	16,282,542	-1.42(-1.68%)
May 06, 2010	84.60	87.62	65.94	84.55	3,867	-2.41(-2.77%)
May 05, 2010	87.42	88.12	86.95	86.95	7,430,552	-1.01(-1.15%)
May 04, 2010	89.06	89.06	87.48	87.97	6,249,343	-2.09(-2.32%)

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.