Indicators

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

542.10 -1.57 (-0.29%)

Streaming Delayed Price Updated: 10:00 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	180.41	180.47	179.11	179.38	4,427,394	-1.10(-0.61%)
May 28, 2015	180.39	180.61	179.78	180.48	3,524,148	-0.24(-0.13%)
May 27, 2015	179.49	180.94	179.13	180.72	2,958,249	+1.71(+0.96%)
May 26, 2015	180.45	180.53	178.58	179.00	3,641,180	-1.97(-1.09%)
May 22, 2015	180.98	180.97	180.97	180.97	2,181,563	-0.38(-0.21%)
May 21, 2015	180.73	181.58	180.54	181.35	1,589,259	+0.52(+0.29%)
May 20, 2015	181.08	181.62	180.54	180.83	2,059,504	-0.18(-0.10%)
May 19, 2015	181.17	181.43	180.68	181.00	2,033,686	-0.03(-0.02%)
May 18, 2015	180.33	181.31	180.26	181.04	4,076,430	+0.53(+0.29%)
May 15, 2015	180.49	180.61	179.99	180.51	3,580,996	+0.19(+0.10%)
May 14, 2015	179.49	180.37	179.18	180.32	3,120,543	+1.91(+1.07%)
May 13, 2015	178.83	179.44	178.17	178.41	3,224,308	+0.07(+0.04%)
May 12, 2015	178.05	178.93	177.22	178.35	4,506,464	-0.55(-0.31%)
May 11, 2015	179.74	179.99	178.84	178.90	5,383,081	-0.87(-0.48%)
May 08, 2015	179.13	179.97	179.08	179.76	6,040,104	+2.31(+1.30%)
May 07, 2015	176.62	177.85	176.30	177.45	6,462,328	+0.69(+0.39%)
May 06, 2015	178.00	178.33	175.64	176.76	3,949,213	-0.73(-0.41%)
May 05, 2015	179.26	179.61	177.32	177.49	3,012,093	-2.08(-1.16%)
May 04, 2015	179.44	180.09	179.34	179.57	2,173,893	+0.57(+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.