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 28, 2004	82.75	82.85	82.46	82.85	1,038,056	+0.03(+0.04%)
May 27, 2004	82.61	82.87	82.24	82.82	265,070	+0.48(+0.59%)
May 26, 2004	81.94	82.34	81.82	82.34	341,837	+0.34(+0.42%)
May 25, 2004	80.61	82.15	80.39	81.99	650,950	+1.09(+1.34%)
May 24, 2004	81.11	81.24	80.48	80.91	1,775,045	+0.29(+0.36%)
May 21, 2004	80.71	81.09	80.34	80.61	260,843	+0.18(+0.22%)
May 20, 2004	80.31	80.61	80.06	80.44	879,887	+0.32(+0.40%)
May 19, 2004	81.11	81.56	80.12	80.12	385,606	-0.28(-0.35%)
May 18, 2004	80.34	80.65	80.22	80.39	466,600	+0.37(+0.46%)
May 17, 2004	79.82	80.31	79.57	80.03	897,203	-0.70(-0.86%)
May 14, 2004	80.82	81.21	80.18	80.72	269,706	+0.04(+0.05%)
May 13, 2004	80.59	81.27	80.42	80.69	377,834	-0.34(-0.43%)
May 12, 2004	80.44	81.03	79.30	81.03	448,601	+0.54(+0.67%)
May 11, 2004	80.28	80.74	80.20	80.50	347,836	+0.65(+0.81%)
May 10, 2004	80.26	80.48	79.49	79.85	1,099,279	-0.89(-1.11%)
May 07, 2004	81.65	82.29	80.75	80.75	773,804	-1.33(-1.63%)
May 06, 2004	82.23	82.43	81.46	82.08	303,658	-0.57(-0.69%)
May 05, 2004	82.40	82.82	82.32	82.65	918,884	+0.20(+0.24%)
May 04, 2004	82.34	83.04	81.94	82.45	534,504	+0.18(+0.21%)

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.