Indicators

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

513.84 +6.38 (+1.26%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	81.95	82.94	81.58	81.95	8,186,932	-1.06(-1.28%)
May 27, 2010	81.85	83.03	81.55	83.01	9,563,830	+2.73(+3.41%)
May 26, 2010	81.32	82.03	80.07	80.28	46,316	-0.52(-0.65%)
May 25, 2010	78.77	80.83	78.24	80.80	12,852	+0.07(+0.08%)
May 24, 2010	81.31	81.97	80.66	80.73	6,328,716	-0.99(-1.22%)
May 21, 2010	79.35	81.96	79.16	81.73	9,054,313	+1.10(+1.36%)
May 20, 2010	80.99	82.33	80.54	80.63	6,296	-3.15(-3.75%)
May 19, 2010	83.78	84.50	82.72	83.77	6,584,310	-0.49(-0.59%)
May 18, 2010	86.08	86.34	83.96	84.27	9,644	-1.11(-1.30%)
May 17, 2010	85.57	85.81	83.76	85.38	6,204,891	+0.01(+0.01%)
May 14, 2010	85.37	86.42	84.59	85.37	8,263,286	-1.56(-1.80%)
May 13, 2010	87.83	88.19	86.85	86.93	5,273,166	-1.05(-1.19%)
May 12, 2010	87.14	88.13	87.00	87.98	7,801,048	+1.20(+1.39%)
May 11, 2010	87.50	87.95	86.63	86.78	3,078	-0.26(-0.30%)
May 10, 2010	86.46	87.12	86.11	87.04	9,632,050	+3.77(+4.53%)
May 07, 2010	84.42	85.25	82.14	83.26	16,254,323	-1.43(-1.68%)
May 06, 2010	84.74	87.77	66.05	84.69	3,860	-2.41(-2.77%)
May 05, 2010	87.58	88.28	87.10	87.10	7,417,675	-1.02(-1.15%)
May 04, 2010	89.21	89.21	87.64	88.12	6,238,512	-2.09(-2.32%)

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.