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, 2010	81.94	82.93	81.57	81.94	8,187,885	-1.06(-1.28%)
May 27, 2010	81.84	83.02	81.54	83.00	9,564,943	+2.73(+3.41%)
May 26, 2010	81.31	82.02	80.06	80.27	46,321	-0.52(-0.65%)
May 25, 2010	78.76	80.82	78.24	80.79	12,853	+0.07(+0.08%)
May 24, 2010	81.30	81.96	80.65	80.72	6,329,453	-0.99(-1.22%)
May 21, 2010	79.34	81.95	79.15	81.72	9,055,367	+1.10(+1.36%)
May 20, 2010	80.98	82.32	80.53	80.62	6,297	-3.14(-3.75%)
May 19, 2010	83.77	84.50	82.71	83.76	6,585,076	-0.49(-0.59%)
May 18, 2010	86.07	86.33	83.95	84.26	9,645	-1.11(-1.30%)
May 17, 2010	85.56	85.80	83.75	85.37	6,205,613	+0.01(+0.01%)
May 14, 2010	85.36	86.41	84.58	85.36	8,264,247	-1.56(-1.80%)
May 13, 2010	87.82	88.18	86.84	86.92	5,273,779	-1.05(-1.19%)
May 12, 2010	87.13	88.12	86.99	87.97	7,801,956	+1.20(+1.39%)
May 11, 2010	87.49	87.94	86.62	86.77	3,079	-0.26(-0.30%)
May 10, 2010	86.45	87.11	86.10	87.03	9,633,171	+3.77(+4.53%)
May 07, 2010	84.41	85.24	82.13	83.26	16,256,214	-1.43(-1.68%)
May 06, 2010	84.73	87.76	66.05	84.68	3,861	-2.41(-2.77%)
May 05, 2010	87.57	88.27	87.09	87.09	7,418,538	-1.02(-1.15%)
May 04, 2010	89.20	89.20	87.62	88.11	6,239,238	-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.