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

365.87 -3.64 (-0.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 274.09 274.35 272.14 272.73 4,633,534 -1.82(-0.66%)
May 30, 2018 272.45 274.99 272.30 274.55 3,904,611 +3.62(+1.34%)
May 29, 2018 272.16 273.03 269.62 270.93 4,176,538 -3.05(-1.11%)
May 25, 2018 273.98 273.98 273.98 0 -0.77(-0.28%)
May 24, 2018 274.83 275.12 272.67 274.75 3,192,474 -0.50(-0.18%)
May 23, 2018 273.05 275.30 272.92 275.25 2,278,139 +0.78(+0.28%)
May 22, 2018 275.86 276.17 274.13 274.47 1,919,238 -0.74(-0.27%)
May 21, 2018 274.86 275.87 274.46 275.21 1,796,319 +2.00(+0.73%)
May 18, 2018 273.49 273.92 272.81 273.21 2,262,880 -0.67(-0.24%)
May 17, 2018 273.82 275.12 272.98 273.88 2,289,882 -0.22(-0.08%)
May 16, 2018 272.98 274.62 272.98 274.10 2,068,535 +1.29(+0.47%)
May 15, 2018 273.45 273.50 271.91 272.81 3,820,299 -2.01(-0.73%)
May 14, 2018 275.22 275.94 274.28 274.82 1,876,437 +0.35(+0.13%)
May 11, 2018 274.04 275.04 273.48 274.47 2,639,041 +0.57(+0.21%)
May 10, 2018 272.24 274.27 272.07 273.90 3,494,334 +2.46(+0.91%)
May 09, 2018 269.51 271.72 268.95 271.44 3,335,098 +2.76(+1.03%)
May 08, 2018 268.33 269.13 266.97 268.68 3,260,313 -0.11(-0.04%)
May 07, 2018 268.75 269.84 267.95 268.79 2,185,353 +0.97(+0.36%)
May 04, 2018 263.31 268.60 262.94 267.82 2,378,491 +3.42(+1.29%)
May 03, 2018 264.00 265.15 260.81 264.40 3,408,800 -0.57(-0.22%)
May 02, 2018 266.58 267.48 264.53 264.97 3,088,740 -1.86(-0.70%)
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.