Indicators

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

507.97 -0.20 (-0.04%)

Official Closing Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	285.44	287.81	282.72	287.05	7,533,360	+1.16(+0.40%)
May 28, 2020	287.65	289.62	285.28	285.89	6,250,247	-0.56(-0.20%)
May 27, 2020	285.15	286.51	280.21	286.46	7,237,141	+4.12(+1.46%)
May 26, 2020	284.99	285.19	281.90	282.34	7,759,996	+3.54(+1.27%)
May 22, 2020	277.96	278.99	276.73	278.80	3,932,746	+0.56(+0.20%)
May 21, 2020	280.10	280.92	277.18	278.24	4,109,506	-2.05(-0.73%)
May 20, 2020	279.18	281.11	278.98	280.29	4,129,099	+4.70(+1.71%)
May 19, 2020	277.79	279.51	275.52	275.58	5,658,973	-2.87(-1.03%)
May 18, 2020	276.62	280.01	276.24	278.45	6,399,784	+8.35(+3.09%)
May 15, 2020	266.51	270.17	265.48	270.10	7,558,663	+1.17(+0.43%)
May 14, 2020	263.21	269.03	258.66	268.93	9,266,359	+3.18(+1.20%)
May 13, 2020	269.91	271.00	263.24	265.75	9,138,789	-4.64(-1.71%)
May 12, 2020	277.22	277.63	270.38	270.39	5,036,298	-5.62(-2.04%)
May 11, 2020	273.91	277.46	273.59	276.02	6,507,238	-0.01(-0.00%)
May 08, 2020	274.71	276.41	273.53	276.02	4,616,678	+4.54(+1.67%)
May 07, 2020	271.55	273.43	270.97	271.48	4,021,067	+3.18(+1.18%)
May 06, 2020	271.85	272.20	268.12	268.30	3,651,523	-1.78(-0.66%)
May 05, 2020	270.45	272.96	269.64	270.08	6,314,439	+2.36(+0.88%)
May 04, 2020	264.82	267.94	263.46	267.72	5,056,739	+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.