Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	246.46	246.69	244.71	245.24	5,152,996	-1.64(-0.66%)
May 30, 2018	244.99	247.27	244.85	246.87	4,342,354	+3.25(+1.34%)
May 29, 2018	244.72	245.51	242.44	243.62	4,644,767	-2.74(-1.11%)
May 25, 2018		246.36	246.36	246.36	0	-0.69(-0.28%)
May 24, 2018	247.12	247.39	245.18	247.05	3,550,380	-0.45(-0.18%)
May 23, 2018	245.52	247.55	245.40	247.50	2,533,539	+0.70(+0.28%)
May 22, 2018	248.05	248.33	246.50	246.80	2,134,402	-0.67(-0.27%)
May 21, 2018	247.15	248.06	246.79	247.47	1,997,703	+1.80(+0.73%)
May 18, 2018	245.92	246.30	245.31	245.67	2,516,570	-0.60(-0.24%)
May 17, 2018	246.22	247.39	245.46	246.27	2,546,599	-0.20(-0.08%)
May 16, 2018	245.46	246.94	245.46	246.47	2,300,437	+1.16(+0.47%)
May 15, 2018	245.88	245.93	244.50	245.31	4,248,590	-1.81(-0.73%)
May 14, 2018	247.48	248.12	246.63	247.12	2,086,803	+0.32(+0.13%)
May 11, 2018	246.41	247.31	245.91	246.80	2,934,902	+0.51(+0.21%)
May 10, 2018	244.80	246.62	244.64	246.29	3,886,081	+2.21(+0.91%)
May 09, 2018	242.34	244.33	241.84	244.08	3,708,993	+2.48(+1.03%)
May 08, 2018	241.28	242.00	240.06	241.59	3,625,824	-0.10(-0.04%)
May 07, 2018	241.66	242.64	240.94	241.69	2,430,351	+0.87(+0.36%)
May 04, 2018	236.77	241.52	236.43	240.82	2,645,142	+3.08(+1.29%)
May 03, 2018	237.39	238.42	234.52	237.75	3,790,958	-0.51(-0.22%)
May 02, 2018	239.71	240.52	237.86	238.26	3,435,016	-1.67(-0.70%)

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.

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

Historical Prices

Sections

Services

Contact Information

Follow Us