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

392.00 +11.87 (+3.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 112.83 112.97 112.44 112.97 761,300 +0.04(+0.04%)
May 27, 2004 112.64 113.00 112.14 112.93 194,400 +0.66(+0.59%)
May 26, 2004 111.73 112.27 111.56 112.27 250,700 +0.47(+0.42%)
May 25, 2004 109.91 112.01 109.62 111.80 477,400 +1.48(+1.34%)
May 24, 2004 110.60 110.77 109.74 110.32 1,301,800 +0.40(+0.36%)
May 21, 2004 110.05 110.57 109.55 109.92 191,300 +0.24(+0.22%)
May 20, 2004 109.50 109.91 109.17 109.68 645,300 +0.44(+0.40%)
May 19, 2004 110.60 111.21 109.24 109.24 282,800 -0.38(-0.35%)
May 18, 2004 109.55 109.97 109.38 109.62 342,200 +0.50(+0.46%)
May 17, 2004 108.84 109.50 108.50 109.12 658,000 -0.95(-0.86%)
May 14, 2004 110.20 110.73 109.33 110.07 197,800 +0.05(+0.05%)
May 13, 2004 109.89 110.81 109.65 110.02 277,100 -0.47(-0.43%)
May 12, 2004 109.68 110.49 108.13 110.49 329,000 +0.73(+0.67%)
May 11, 2004 109.46 110.09 109.35 109.76 255,100 +0.88(+0.81%)
May 10, 2004 109.44 109.74 108.39 108.88 806,200 -1.22(-1.11%)
May 07, 2004 111.33 112.20 110.10 110.10 567,500 -1.82(-1.63%)
May 06, 2004 112.13 112.40 111.08 111.92 222,700 -0.78(-0.69%)
May 05, 2004 112.36 112.93 112.24 112.70 673,900 +0.27(+0.24%)
May 04, 2004 112.28 113.23 111.73 112.43 392,000 +0.24(+0.21%)
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.