Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 285.41 287.78 282.69 287.02 7,534,237 +1.16(+0.40%)
May 28, 2020 287.62 289.58 285.25 285.86 6,250,975 -0.56(-0.20%)
May 27, 2020 285.12 286.48 280.18 286.42 7,237,984 +4.12(+1.46%)
May 26, 2020 284.96 285.15 281.87 282.30 7,760,900 +3.54(+1.27%)
May 22, 2020 277.93 278.96 276.70 278.77 3,933,203 +0.56(+0.20%)
May 21, 2020 280.07 280.88 277.15 278.20 4,109,984 -2.05(-0.73%)
May 20, 2020 279.14 281.08 278.95 280.25 4,129,580 +4.70(+1.71%)
May 19, 2020 277.76 279.48 275.49 275.55 5,659,631 -2.87(-1.03%)
May 18, 2020 276.59 279.98 276.21 278.42 6,400,530 +8.35(+3.09%)
May 15, 2020 266.48 270.13 265.45 270.07 7,559,543 +1.17(+0.43%)
May 14, 2020 263.18 269.00 258.63 268.90 9,267,438 +3.18(+1.20%)
May 13, 2020 269.88 270.97 263.21 265.72 9,139,853 -4.64(-1.72%)
May 12, 2020 277.19 277.60 270.35 270.36 5,036,885 -5.62(-2.04%)
May 11, 2020 273.88 277.43 273.56 275.98 6,507,996 -0.01(-0.00%)
May 08, 2020 274.68 276.38 273.50 275.99 4,617,216 +4.54(+1.67%)
May 07, 2020 271.52 273.40 270.94 271.45 4,021,535 +3.18(+1.18%)
May 06, 2020 271.82 272.17 268.09 268.27 3,651,948 -1.78(-0.66%)
May 05, 2020 270.42 272.93 269.61 270.05 6,315,174 +2.36(+0.88%)
May 04, 2020 264.79 267.90 263.43 267.69 5,057,327 +1.04(+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.