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, 2009	67.12	68.09	66.59	67.96	9,597,930	+1.23(+1.84%)
May 28, 2009	66.37	67.04	65.41	66.73	5,539,344	+0.91(+1.38%)
May 27, 2009	67.14	67.36	65.74	65.82	6,881,550	-1.25(-1.87%)
May 26, 2009	64.86	67.21	64.84	67.07	6,561,707	+1.74(+2.67%)
May 22, 2009	65.68	66.08	65.12	65.33	7,331,119	-0.13(-0.20%)
May 21, 2009	65.66	65.93	64.81	65.46	5,460,813	-1.00(-1.50%)
May 20, 2009	67.52	68.13	66.38	66.45	7,833,560	-0.42(-0.62%)
May 19, 2009	66.96	67.52	66.69	66.87	5,664,790	-0.08(-0.12%)
May 18, 2009	65.73	67.03	65.62	66.95	4,458,529	+1.83(+2.81%)
May 15, 2009	65.63	66.08	64.70	65.12	6,287,958	-0.52(-0.79%)
May 14, 2009	65.18	66.16	64.99	65.64	6,435,125	+0.45(+0.69%)
May 13, 2009	65.86	66.08	64.97	65.20	8,439,289	-1.61(-2.41%)
May 12, 2009	67.25	67.41	65.97	66.81	6,593,275	-0.12(-0.19%)
May 11, 2009	67.33	67.60	66.84	66.93	7,391,232	-1.33(-1.95%)
May 08, 2009	67.61	68.44	67.13	68.26	6,326,893	+1.60(+2.41%)
May 07, 2009	68.33	68.38	66.29	66.66	10,312,727	-0.95(-1.41%)
May 06, 2009	67.30	67.69	66.53	67.61	8,675,587	+1.15(+1.73%)
May 05, 2009	66.51	66.75	65.97	66.46	7,841,780	-0.28(-0.42%)
May 04, 2009	65.03	66.77	64.90	66.74	4,811,862	+2.22(+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.