Skip to main content

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

543.86 +0.19 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 92.84 93.54 92.72 93.54 753,342 +1.06(+1.15%)
May 30, 2006 93.87 93.87 92.45 92.48 3,235,302 -1.65(-1.75%)
May 26, 2006 93.89 94.14 93.54 94.12 1,202,124 +0.50(+0.53%)
May 25, 2006 93.03 93.63 92.72 93.63 1,419,140 +1.11(+1.20%)
May 24, 2006 92.20 92.93 91.52 92.51 1,763,443 +0.66(+0.72%)
May 23, 2006 93.23 93.58 91.85 91.85 2,858,084 -0.66(-0.71%)
May 22, 2006 92.61 93.23 92.05 92.51 2,642,161 -0.69(-0.74%)
May 19, 2006 93.01 93.49 92.26 93.20 2,322,168 +0.65(+0.70%)
May 18, 2006 93.42 93.65 92.48 92.55 2,504,221 -0.48(-0.51%)
May 17, 2006 94.37 94.62 92.95 93.03 2,010,916 -1.79(-1.89%)
May 16, 2006 95.14 95.33 94.63 94.82 3,294,712 -0.19(-0.20%)
May 15, 2006 94.41 95.10 94.33 95.01 3,113,068 +0.18(+0.19%)
May 12, 2006 95.69 95.85 94.76 94.83 1,165,113 -1.19(-1.24%)
May 11, 2006 97.22 97.22 95.72 96.01 1,372,022 -1.19(-1.23%)
May 10, 2006 97.13 97.35 96.74 97.21 1,245,828 -0.10(-0.10%)
May 09, 2006 97.15 97.38 97.07 97.30 3,329,811 +0.17(+0.17%)
May 08, 2006 97.18 97.37 97.09 97.13 803,601 -0.03(-0.03%)
May 05, 2006 96.83 97.38 96.72 97.16 2,220,420 +0.83(+0.86%)
May 04, 2006 96.13 96.53 96.09 96.34 973,499 +0.41(+0.43%)
May 03, 2006 96.24 96.29 95.68 95.93 714,691 -0.43(-0.45%)
May 02, 2006 96.09 96.38 95.90 96.36 655,965 +0.71(+0.74%)
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.