Indicators

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

543.86 +0.19 (+0.03%)

Official Closing Price Updated: 6:30 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	402.91	403.14	401.77	401.96	3,441,655	+0.76(+0.19%)
May 27, 2021	402.08	402.59	401.11	401.20	3,899,532	+0.21(+0.05%)
May 26, 2021	400.84	401.54	399.79	400.99	3,147,495	+0.73(+0.18%)
May 25, 2021	402.26	402.61	399.64	400.25	4,445,492	-0.87(-0.22%)
May 24, 2021	399.37	402.24	399.14	401.12	2,865,278	+3.99(+1.01%)
May 21, 2021	398.97	400.21	396.61	397.13	4,351,170	-0.23(-0.06%)
May 20, 2021	394.07	398.67	393.96	397.36	3,953,597	+4.16(+1.06%)
May 19, 2021	389.39	393.33	387.89	393.20	5,948,702	-1.07(-0.27%)
May 18, 2021	397.90	398.13	394.05	394.27	3,506,514	-3.42(-0.86%)
May 17, 2021	397.52	398.42	395.58	397.69	3,130,706	-0.95(-0.24%)
May 14, 2021	395.39	399.50	395.39	398.64	3,763,466	+6.06(+1.54%)
May 13, 2021	389.53	394.57	389.50	392.58	7,299,059	+4.61(+1.19%)
May 12, 2021	393.51	394.80	387.37	387.98	8,207,489	-8.48(-2.14%)
May 11, 2021	395.32	397.38	392.39	396.45	10,835,906	-3.56(-0.89%)
May 10, 2021	404.34	404.53	399.85	400.02	4,872,889	-3.93(-0.97%)
May 07, 2021	401.83	404.61	401.12	403.94	5,041,457	+2.91(+0.73%)
May 06, 2021	397.96	401.12	395.86	401.04	5,639,855	+3.23(+0.81%)
May 05, 2021	399.38	399.63	397.08	397.81	4,449,578	+0.06(+0.01%)
May 04, 2021	398.18	398.64	393.96	397.75	7,285,428	-2.43(-0.61%)

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.