Indicators

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

503.64 +0.78 (+0.16%)

Streaming Delayed Price Updated: 10:03 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	103.10	103.34	102.53	102.76	4,347,059	-0.04(-0.04%)
May 23, 2011	102.78	103.14	102.46	102.80	2,761,190	-1.26(-1.21%)
May 20, 2011	104.60	104.73	103.85	104.05	3,514,336	-0.78(-0.74%)
May 19, 2011	104.96	105.14	104.29	104.83	2,785,295	+0.20(+0.19%)
May 18, 2011	103.72	104.71	103.52	104.63	2,812,352	+0.95(+0.91%)
May 17, 2011	103.30	103.82	102.88	103.68	11,411,094	-0.02(-0.02%)
May 16, 2011	103.96	104.81	103.54	103.70	2,366,614	-0.67(-0.64%)
May 13, 2011	105.22	105.36	104.01	104.37	2,405,175	-0.79(-0.75%)
May 12, 2011	104.42	105.38	103.86	105.16	2,725,650	+0.46(+0.44%)
May 11, 2011	105.64	105.65	104.20	104.70	2,866,082	-1.09(-1.03%)
May 10, 2011	105.24	105.98	105.13	105.80	2,584,214	+0.90(+0.86%)
May 09, 2011	104.50	105.20	104.32	104.90	1,914,242	+0.44(+0.42%)
May 06, 2011	105.09	105.60	104.08	104.46	4,543,070	+0.37(+0.36%)
May 05, 2011	104.38	105.08	103.57	104.08	3,902,599	-0.89(-0.85%)
May 04, 2011	105.62	105.67	104.53	104.98	6,229,712	-0.71(-0.67%)
May 03, 2011	105.84	106.05	105.15	105.68	5,185,509	-0.42(-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.