Indicators

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

549.64 +1.33 (+0.24%)

Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	284.59	286.95	281.88	286.19	7,555,973	+1.15(+0.40%)
May 28, 2020	286.79	288.75	284.43	285.04	6,269,009	-0.56(-0.20%)
May 27, 2020	284.30	285.66	279.37	285.60	7,258,866	+4.11(+1.46%)
May 26, 2020	284.14	284.33	281.06	281.49	7,783,290	+3.53(+1.27%)
May 22, 2020	277.13	278.16	275.90	277.97	3,944,551	+0.56(+0.20%)
May 21, 2020	279.26	280.08	276.35	277.40	4,121,842	-2.04(-0.73%)
May 20, 2020	278.34	280.27	278.14	279.45	4,141,494	+4.69(+1.71%)
May 19, 2020	276.96	278.68	274.69	274.76	5,675,960	-2.86(-1.03%)
May 18, 2020	275.79	279.18	275.42	277.62	6,418,995	+8.33(+3.09%)
May 15, 2020	265.71	269.36	264.69	269.29	7,581,352	+1.16(+0.43%)
May 14, 2020	262.43	268.22	257.89	268.13	9,294,175	+3.17(+1.20%)
May 13, 2020	269.10	270.19	262.45	264.96	9,166,222	-4.62(-1.71%)
May 12, 2020	276.39	276.80	269.57	269.58	5,051,416	-5.61(-2.04%)
May 11, 2020	273.09	276.63	272.77	275.19	6,526,772	-0.01(-0.00%)
May 08, 2020	273.89	275.58	272.71	275.20	4,630,537	+4.53(+1.67%)
May 07, 2020	270.74	272.61	270.16	270.67	4,033,137	+3.17(+1.19%)
May 06, 2020	271.04	271.38	267.32	267.50	3,662,484	-1.77(-0.66%)
May 05, 2020	269.64	272.14	268.83	269.27	6,333,394	+2.35(+0.88%)
May 04, 2020	264.03	267.13	262.67	266.92	5,071,918	+1.03(+0.39%)

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.