Indicators

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

572.99 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	181.42	181.47	180.10	180.38	4,402,946	-1.10(-0.61%)
May 28, 2015	181.39	181.61	180.78	181.48	3,504,688	-0.24(-0.13%)
May 27, 2015	180.48	181.94	180.13	181.72	2,941,913	+1.72(+0.96%)
May 26, 2015	181.45	181.53	179.57	180.00	3,621,074	-1.98(-1.09%)
May 22, 2015	181.98	181.98	181.98	181.98	2,169,516	-0.38(-0.21%)
May 21, 2015	181.73	182.59	181.54	182.36	1,580,483	+0.53(+0.29%)
May 20, 2015	182.09	182.63	181.54	181.83	2,048,131	-0.18(-0.10%)
May 19, 2015	182.18	182.43	181.69	182.01	2,022,456	-0.03(-0.02%)
May 18, 2015	181.33	182.31	181.26	182.04	4,053,920	+0.54(+0.29%)
May 15, 2015	181.49	181.61	180.99	181.51	3,561,222	+0.19(+0.10%)
May 14, 2015	180.48	181.37	180.18	181.32	3,103,311	+1.92(+1.07%)
May 13, 2015	179.82	180.43	179.16	179.41	3,206,504	+0.07(+0.04%)
May 12, 2015	179.04	179.92	178.21	179.34	4,481,580	-0.55(-0.31%)
May 11, 2015	180.74	180.99	179.84	179.89	5,353,356	-0.87(-0.48%)
May 08, 2015	180.13	180.97	180.07	180.76	6,006,750	+2.32(+1.30%)
May 07, 2015	177.61	178.84	177.28	178.44	6,426,644	+0.70(+0.39%)
May 06, 2015	178.99	179.32	176.62	177.74	3,927,406	-0.74(-0.41%)
May 05, 2015	180.25	180.61	178.30	178.48	2,995,460	-2.09(-1.16%)
May 04, 2015	180.44	181.09	180.34	180.57	2,161,889	+0.58(+0.32%)

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.