Indicators

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

510.77 +4.95 (+0.98%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	103.11	103.35	102.54	102.77	4,346,554	-0.04(-0.04%)
May 23, 2011	102.79	103.16	102.47	102.81	2,760,869	-1.26(-1.21%)
May 20, 2011	104.62	104.74	103.86	104.06	3,513,927	-0.78(-0.74%)
May 19, 2011	104.97	105.15	104.31	104.84	2,784,971	+0.20(+0.19%)
May 18, 2011	103.73	104.72	103.53	104.64	2,812,024	+0.95(+0.91%)
May 17, 2011	103.31	103.83	102.89	103.69	11,409,766	-0.02(-0.02%)
May 16, 2011	103.97	104.82	103.55	103.72	2,366,339	-0.67(-0.64%)
May 13, 2011	105.24	105.37	104.02	104.38	2,404,895	-0.79(-0.75%)
May 12, 2011	104.44	105.39	103.87	105.17	2,725,333	+0.46(+0.44%)
May 11, 2011	105.65	105.66	104.21	104.72	2,865,748	-1.09(-1.03%)
May 10, 2011	105.25	105.99	105.14	105.81	2,583,914	+0.90(+0.86%)
May 09, 2011	104.52	105.21	104.34	104.91	1,914,019	+0.44(+0.42%)
May 06, 2011	105.11	105.61	104.10	104.47	4,542,542	+0.37(+0.36%)
May 05, 2011	104.39	105.09	103.58	104.10	3,902,145	-0.89(-0.85%)
May 04, 2011	105.63	105.69	104.54	104.99	6,228,987	-0.71(-0.67%)
May 03, 2011	105.86	106.06	105.16	105.69	5,184,906	-0.42(-0.39%)

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.