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

372.02 +7.09 (+1.94%)
Official Closing Price Updated: 8:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 278.06 278.96 277.11 277.30 5,428,400 -3.57(-1.27%)
May 30, 2019 280.96 281.92 279.68 280.87 3,839,368 +0.63(+0.22%)
May 29, 2019 280.78 281.20 278.56 280.24 6,465,458 -1.84(-0.65%)
May 28, 2019 285.02 286.08 282.08 282.08 2,455,246 -2.68(-0.94%)
May 24, 2019 285.66 286.12 284.01 284.76 1,755,400 +0.70(+0.25%)
May 23, 2019 285.10 285.11 282.47 284.06 4,400,909 -3.59(-1.25%)
May 22, 2019 287.35 288.60 287.06 287.65 3,147,473 -0.83(-0.29%)
May 21, 2019 287.77 288.86 287.49 288.48 3,634,882 +2.50(+0.87%)
May 20, 2019 286.05 287.37 285.05 285.98 2,515,904 -1.92(-0.67%)
May 17, 2019 287.09 290.54 287.08 287.90 3,833,700 -1.66(-0.57%)
May 16, 2019 287.77 291.17 287.71 289.56 3,911,190 +2.53(+0.88%)
May 15, 2019 283.50 287.70 283.25 287.03 3,135,522 +1.71(+0.60%)
May 14, 2019 283.91 287.02 283.75 285.32 3,202,224 +2.52(+0.89%)
May 13, 2019 284.31 285.40 281.84 282.80 5,831,657 -7.20(-2.48%)
May 10, 2019 287.59 290.90 284.21 290.00 4,329,300 +1.28(+0.44%)
May 09, 2019 287.20 289.24 285.23 288.72 4,280,963 -0.80(-0.28%)
May 08, 2019 289.55 291.38 288.82 289.52 5,809,982 -0.39(-0.13%)
May 07, 2019 292.13 292.79 287.75 289.91 5,262,731 -4.99(-1.69%)
May 06, 2019 291.22 295.28 290.88 294.90 2,792,101 -1.11(-0.37%)
May 03, 2019 294.79 296.33 294.57 296.01 3,160,500 +2.75(+0.94%)
May 02, 2019 293.64 294.68 291.49 293.26 3,279,870 -0.54(-0.18%)
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.