Skip to main content

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

571.24 -11.43 (-1.96%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 68.69 69.69 68.15 69.55 9,378,315 +1.26(+1.84%)
May 28, 2009 67.93 68.61 66.94 68.29 5,412,595 +0.93(+1.38%)
May 27, 2009 68.72 68.93 67.28 67.36 6,724,090 -1.28(-1.87%)
May 26, 2009 66.38 68.78 66.36 68.64 6,411,565 +1.78(+2.67%)
May 22, 2009 67.22 67.63 66.64 66.86 7,163,372 -0.13(-0.20%)
May 21, 2009 67.20 67.48 66.33 66.99 5,335,861 -1.02(-1.50%)
May 20, 2009 69.10 69.73 67.94 68.01 7,654,316 -0.43(-0.62%)
May 19, 2009 68.53 69.11 68.25 68.44 5,535,171 -0.08(-0.12%)
May 18, 2009 67.27 68.60 67.16 68.52 4,356,511 +1.87(+2.81%)
May 15, 2009 67.17 67.63 66.22 66.65 6,144,080 -0.53(-0.79%)
May 14, 2009 66.71 67.71 66.51 67.18 6,287,879 +0.46(+0.69%)
May 13, 2009 67.40 67.63 66.49 66.72 8,246,185 -1.65(-2.41%)
May 12, 2009 68.83 68.99 67.52 68.37 6,442,411 -0.13(-0.19%)
May 11, 2009 68.91 69.18 68.41 68.50 7,222,109 -1.36(-1.95%)
May 08, 2009 69.19 70.04 68.70 69.86 6,182,124 +1.64(+2.41%)
May 07, 2009 69.93 69.98 67.85 68.22 10,076,756 -0.97(-1.41%)
May 06, 2009 68.88 69.28 68.09 69.19 8,477,076 +1.18(+1.73%)
May 05, 2009 68.06 68.31 67.52 68.02 7,662,348 -0.28(-0.42%)
May 04, 2009 66.56 68.33 66.41 68.30 4,701,759 +2.27(+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.