Indicators

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

535.35 -1.37 (-0.26%)

Streaming Delayed Price Updated: 11:41 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	402.87	403.10	401.72	401.91	3,442,055	+0.76(+0.19%)
May 27, 2021	402.04	402.54	401.07	401.15	3,899,986	+0.21(+0.05%)
May 26, 2021	400.79	401.50	399.74	400.94	3,147,861	+0.73(+0.18%)
May 25, 2021	402.21	402.56	399.60	400.21	4,446,009	-0.87(-0.22%)
May 24, 2021	399.32	402.19	399.09	401.08	2,865,611	+3.99(+1.01%)
May 21, 2021	398.92	400.16	396.57	397.08	4,351,676	-0.23(-0.06%)
May 20, 2021	394.02	398.63	393.92	397.31	3,954,057	+4.16(+1.06%)
May 19, 2021	389.34	393.29	387.85	393.15	5,949,394	-1.07(-0.27%)
May 18, 2021	397.85	398.08	394.00	394.22	3,506,922	-3.42(-0.86%)
May 17, 2021	397.47	398.38	395.54	397.64	3,131,070	-0.95(-0.24%)
May 14, 2021	395.35	399.45	395.34	398.60	3,763,903	+6.06(+1.54%)
May 13, 2021	389.49	394.53	389.46	392.54	7,299,907	+4.60(+1.19%)
May 12, 2021	393.47	394.76	387.32	387.93	8,208,444	-8.47(-2.14%)
May 11, 2021	395.27	397.33	392.34	396.40	10,837,166	-3.57(-0.89%)
May 10, 2021	404.30	404.48	399.80	399.97	4,873,456	-3.93(-0.97%)
May 07, 2021	401.78	404.56	401.08	403.90	5,042,044	+2.91(+0.72%)
May 06, 2021	397.91	401.08	395.81	400.99	5,640,511	+3.23(+0.81%)
May 05, 2021	399.33	399.59	397.03	397.76	4,450,095	+0.06(+0.01%)
May 04, 2021	398.13	398.60	393.92	397.70	7,286,275	-2.43(-0.61%)

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.