Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	180.44	180.49	179.13	179.41	4,426,879	-1.10(-0.61%)
May 28, 2015	180.41	180.63	179.80	180.50	3,523,738	-0.24(-0.13%)
May 27, 2015	179.51	180.96	179.15	180.74	2,957,905	+1.71(+0.96%)
May 26, 2015	180.47	180.55	178.60	179.03	3,640,757	-1.97(-1.09%)
May 22, 2015	181.00	180.99	180.99	180.99	2,181,309	-0.38(-0.21%)
May 21, 2015	180.75	181.60	180.56	181.37	1,589,074	+0.52(+0.29%)
May 20, 2015	181.10	181.64	180.56	180.85	2,059,264	-0.18(-0.10%)
May 19, 2015	181.19	181.45	180.71	181.03	2,033,450	-0.03(-0.02%)
May 18, 2015	180.35	181.33	180.28	181.06	4,075,956	+0.53(+0.29%)
May 15, 2015	180.51	180.63	180.01	180.53	3,580,580	+0.19(+0.10%)
May 14, 2015	179.51	180.39	179.20	180.34	3,120,180	+1.91(+1.07%)
May 13, 2015	178.85	179.46	178.19	178.44	3,223,933	+0.07(+0.04%)
May 12, 2015	178.07	178.95	177.25	178.37	4,505,940	-0.55(-0.31%)
May 11, 2015	179.76	180.01	178.87	178.92	5,382,455	-0.87(-0.48%)
May 08, 2015	179.15	180.00	179.10	179.78	6,039,401	+2.31(+1.30%)
May 07, 2015	176.65	177.87	176.32	177.47	6,461,577	+0.69(+0.39%)
May 06, 2015	178.02	178.35	175.66	176.78	3,948,754	-0.73(-0.41%)
May 05, 2015	179.28	179.63	177.34	177.51	3,011,742	-2.08(-1.16%)
May 04, 2015	179.46	180.11	179.36	179.59	2,173,640	+0.57(+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.