Indicators

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

538.05 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	67.04	68.01	66.50	67.87	9,610,055	+1.23(+1.84%)
May 28, 2009	66.29	66.96	65.33	66.64	5,546,342	+0.91(+1.38%)
May 27, 2009	67.06	67.27	65.65	65.73	6,890,243	-1.25(-1.87%)
May 26, 2009	64.78	67.12	64.76	66.99	6,569,997	+1.74(+2.67%)
May 22, 2009	65.60	66.00	65.04	65.24	7,340,380	-0.13(-0.20%)
May 21, 2009	65.58	65.85	64.73	65.38	5,467,711	-0.99(-1.50%)
May 20, 2009	67.43	68.05	66.30	66.37	7,843,456	-0.42(-0.62%)
May 19, 2009	66.88	67.44	66.61	66.79	5,671,946	-0.08(-0.12%)
May 18, 2009	65.65	66.95	65.54	66.87	4,464,161	+1.83(+2.81%)
May 15, 2009	65.55	66.00	64.62	65.04	6,295,902	-0.52(-0.79%)
May 14, 2009	65.10	66.08	64.91	65.56	6,443,255	+0.45(+0.68%)
May 13, 2009	65.78	66.00	64.89	65.11	8,449,950	-1.61(-2.41%)
May 12, 2009	67.17	67.32	65.89	66.72	6,601,604	-0.12(-0.19%)
May 11, 2009	67.25	67.51	66.76	66.85	7,400,569	-1.33(-1.95%)
May 08, 2009	67.53	68.35	67.04	68.18	6,334,886	+1.60(+2.41%)
May 07, 2009	68.24	68.29	66.21	66.58	10,325,755	-0.95(-1.41%)
May 06, 2009	67.22	67.61	66.44	67.53	8,686,547	+1.15(+1.73%)
May 05, 2009	66.42	66.66	65.89	66.38	7,851,687	-0.28(-0.42%)
May 04, 2009	64.95	66.69	64.81	66.66	4,817,941	+2.22(+3.44%)

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.