Indicators

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

574.19 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	103.94	104.19	103.37	103.60	4,311,743	-0.04(-0.04%)
May 23, 2011	103.62	103.99	103.30	103.64	2,738,758	-1.27(-1.21%)
May 20, 2011	105.46	105.59	104.70	104.91	3,485,785	-0.78(-0.74%)
May 19, 2011	105.82	106.00	105.15	105.69	2,762,667	+0.20(+0.19%)
May 18, 2011	104.57	105.57	104.36	105.48	2,789,504	+0.95(+0.91%)
May 17, 2011	104.15	104.67	103.72	104.53	11,318,389	-0.02(-0.02%)
May 16, 2011	104.81	105.66	104.38	104.55	2,347,388	-0.67(-0.64%)
May 13, 2011	106.09	106.22	104.86	105.23	2,385,635	-0.80(-0.75%)
May 12, 2011	105.28	106.24	104.71	106.02	2,703,506	+0.46(+0.44%)
May 11, 2011	106.50	106.52	105.05	105.56	2,842,797	-1.10(-1.03%)
May 10, 2011	106.10	106.84	105.99	106.67	2,563,220	+0.91(+0.86%)
May 09, 2011	105.36	106.06	105.18	105.76	1,898,690	+0.45(+0.42%)
May 06, 2011	105.95	106.46	104.94	105.31	4,506,162	+0.38(+0.36%)
May 05, 2011	105.23	105.94	104.42	104.94	3,870,894	-0.90(-0.85%)
May 04, 2011	106.48	106.54	105.38	105.84	6,179,101	-0.71(-0.67%)
May 03, 2011	106.71	106.92	106.01	106.55	5,143,382	-0.42(-0.40%)

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.