Indicators

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

548.31 +4.45 (+0.82%)

Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	284.55	286.92	281.84	286.16	7,556,853	+1.15(+0.40%)
May 28, 2020	286.76	288.72	284.39	285.00	6,269,739	-0.56(-0.20%)
May 27, 2020	284.26	285.62	279.34	285.57	7,259,711	+4.11(+1.46%)
May 26, 2020	284.10	284.30	281.03	281.46	7,784,197	+3.53(+1.27%)
May 22, 2020	277.10	278.13	275.87	277.93	3,945,010	+0.56(+0.20%)
May 21, 2020	279.23	280.04	276.32	277.37	4,122,322	-2.04(-0.73%)
May 20, 2020	278.31	280.24	278.11	279.42	4,141,976	+4.69(+1.71%)
May 19, 2020	276.93	278.65	274.66	274.73	5,676,621	-2.86(-1.03%)
May 18, 2020	275.76	279.14	275.38	277.59	6,419,743	+8.33(+3.09%)
May 15, 2020	265.68	269.33	264.66	269.26	7,582,235	+1.16(+0.43%)
May 14, 2020	262.40	268.19	257.86	268.10	9,295,257	+3.17(+1.20%)
May 13, 2020	269.07	270.16	262.42	264.93	9,167,289	-4.62(-1.72%)
May 12, 2020	276.36	276.77	269.54	269.55	5,052,004	-5.61(-2.04%)
May 11, 2020	273.06	276.60	272.74	275.16	6,527,532	-0.01(-0.00%)
May 08, 2020	273.86	275.55	272.68	275.17	4,631,076	+4.53(+1.67%)
May 07, 2020	270.70	272.58	270.13	270.64	4,033,607	+3.17(+1.18%)
May 06, 2020	271.00	271.35	267.29	267.47	3,662,911	-1.77(-0.66%)
May 05, 2020	269.61	272.11	268.80	269.24	6,334,131	+2.35(+0.88%)
May 04, 2020	264.00	267.10	262.64	266.89	5,072,509	+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.