Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 78.84 79.58 78.54 78.54 373,291 -0.67(-0.84%)
May 28, 2002 79.98 79.98 78.85 79.21 316,711 -0.56(-0.70%)
May 27, 2002 80.72 80.68 79.71 79.77 173,966 +0.00(+0.00%)
May 24, 2002 80.72 80.68 79.71 79.77 173,966 -1.02(-1.26%)
May 23, 2002 80.19 80.83 79.62 80.78 372,064 +0.80(+1.00%)
May 22, 2002 79.51 79.99 79.29 79.99 178,192 +0.35(+0.44%)
May 21, 2002 80.76 80.95 79.51 79.63 84,529 -0.87(-1.08%)
May 20, 2002 81.03 81.03 80.37 80.50 119,158 -0.89(-1.09%)
May 17, 2002 81.21 81.56 80.79 81.39 2,206,074 +0.47(+0.58%)
May 16, 2002 80.40 80.95 80.24 80.92 218,548 +0.62(+0.77%)
May 15, 2002 80.35 81.25 80.23 80.30 163,468 -0.52(-0.64%)
May 14, 2002 80.39 80.84 80.03 80.82 4,839,974 +1.67(+2.11%)
May 13, 2002 77.92 79.18 77.67 79.15 159,650 +1.61(+2.07%)
May 10, 2002 79.14 79.17 77.54 77.54 122,567 -1.45(-1.84%)
May 09, 2002 79.67 79.91 78.94 79.00 133,201 -0.95(-1.19%)
May 08, 2002 78.56 80.18 78.56 79.95 150,789 +2.88(+3.74%)
May 07, 2002 77.78 77.95 76.96 77.07 539,895 -0.36(-0.46%)
May 06, 2002 78.92 79.19 77.43 77.43 357,885 -1.52(-1.92%)
May 03, 2002 79.66 79.66 78.67 78.94 206,687 -0.84(-1.05%)
May 02, 2002 79.96 80.31 79.44 79.78 137,564 -0.28(-0.35%)
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.