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 29, 2009	67.23	68.21	66.69	68.07	9,582,409	+1.23(+1.84%)
May 28, 2009	66.48	67.15	65.51	66.83	5,530,387	+0.91(+1.38%)
May 27, 2009	67.25	67.46	65.84	65.92	6,870,422	-1.25(-1.87%)
May 26, 2009	64.96	67.32	64.95	67.18	6,551,097	+1.75(+2.67%)
May 22, 2009	65.78	66.19	65.22	65.43	7,319,264	-0.13(-0.20%)
May 21, 2009	65.77	66.04	64.91	65.56	5,451,982	-1.00(-1.50%)
May 20, 2009	67.63	68.24	66.49	66.56	7,820,892	-0.42(-0.62%)
May 19, 2009	67.07	67.63	66.80	66.98	5,655,630	-0.08(-0.12%)
May 18, 2009	65.84	67.14	65.73	67.06	4,451,319	+1.83(+2.81%)
May 15, 2009	65.74	66.19	64.81	65.23	6,277,790	-0.52(-0.79%)
May 14, 2009	65.29	66.27	65.10	65.75	6,424,719	+0.45(+0.69%)
May 13, 2009	65.97	66.19	65.07	65.30	8,425,642	-1.61(-2.41%)
May 12, 2009	67.36	67.52	66.08	66.91	6,582,613	-0.12(-0.19%)
May 11, 2009	67.44	67.71	66.95	67.04	7,379,280	-1.33(-1.95%)
May 08, 2009	67.72	68.55	67.24	68.37	6,316,662	+1.61(+2.41%)
May 07, 2009	68.44	68.49	66.40	66.77	10,296,051	-0.95(-1.41%)
May 06, 2009	67.41	67.80	66.64	67.72	8,661,558	+1.15(+1.73%)
May 05, 2009	66.61	66.86	66.08	66.57	7,829,100	-0.28(-0.42%)
May 04, 2009	65.14	66.88	65.00	66.85	4,804,081	+2.22(+3.44%)

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.