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

364.23 -1.64 (-0.45%)
Streaming Delayed Price Updated: 12:59 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 213.80 213.86 212.25 212.58 3,736,032 -1.30(-0.61%)
May 28, 2015 213.77 214.03 213.05 213.88 2,973,833 -0.28(-0.13%)
May 27, 2015 212.70 214.42 212.28 214.16 2,496,302 +2.03(+0.96%)
May 26, 2015 213.84 213.94 211.63 212.13 3,072,590 -2.33(-1.09%)
May 22, 2015 214.47 214.46 214.46 214.46 1,840,900 -0.45(-0.21%)
May 21, 2015 214.17 215.18 213.95 214.91 1,341,088 +0.62(+0.29%)
May 20, 2015 214.59 215.23 213.95 214.29 1,737,901 -0.21(-0.10%)
May 19, 2015 214.70 215.00 214.12 214.50 1,716,115 -0.04(-0.02%)
May 18, 2015 213.70 214.86 213.62 214.54 3,439,873 +0.63(+0.29%)
May 15, 2015 213.89 214.03 213.30 213.91 3,021,804 +0.22(+0.10%)
May 14, 2015 212.70 213.75 212.34 213.69 2,633,253 +2.26(+1.07%)
May 13, 2015 211.92 212.64 211.14 211.43 2,720,815 +0.08(+0.04%)
May 12, 2015 211.00 212.04 210.02 211.35 3,802,755 -0.65(-0.31%)
May 11, 2015 213.00 213.30 211.94 212.00 4,542,483 -1.03(-0.48%)
May 08, 2015 212.28 213.28 212.22 213.03 5,096,908 +2.74(+1.30%)
May 07, 2015 209.31 210.76 208.92 210.29 5,453,200 +0.82(+0.39%)
May 06, 2015 210.94 211.33 208.15 209.47 3,332,522 -0.87(-0.41%)
May 05, 2015 212.43 212.85 210.13 210.34 2,541,738 -2.46(-1.16%)
May 04, 2015 212.65 213.42 212.53 212.80 1,834,428 +0.68(+0.32%)
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.