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

417.25 +10.19 (+2.50%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 409.71 417.25 409.49 417.25 4,078,825 +10.19(+2.50%)
May 26, 2022 400.43 408.80 400.20 407.06 4,283,229 +7.81(+1.96%)
May 25, 2022 394.03 401.16 393.61 399.25 5,609,710 +3.50(+0.88%)
May 24, 2022 394.21 396.79 388.63 395.75 5,415,840 -2.86(-0.72%)
May 23, 2022 394.57 399.42 392.08 398.61 4,936,128 +7.31(+1.87%)
May 20, 2022 394.91 395.49 382.17 391.30 7,436,539 +0.20(+0.05%)
May 19, 2022 390.17 395.74 388.74 391.10 7,167,687 -2.46(-0.63%)
May 18, 2022 405.24 405.50 392.25 393.56 6,217,244 -16.47(-4.02%)
May 17, 2022 408.24 410.33 404.33 410.03 5,229,310 +8.32(+2.07%)
May 16, 2022 401.69 405.74 399.32 401.71 4,945,910 -1.70(-0.42%)
May 13, 2022 398.38 404.88 397.34 403.41 5,360,483 +9.60(+2.44%)
May 12, 2022 391.03 397.45 386.78 393.81 7,556,576 -0.58(-0.15%)
May 11, 2022 399.78 405.69 393.62 394.39 8,472,808 -6.32(-1.58%)
May 10, 2022 406.20 407.76 396.51 400.71 10,354,867 +0.79(+0.20%)
May 09, 2022 406.80 408.09 398.28 399.92 8,723,679 -13.29(-3.22%)
May 06, 2022 412.87 416.55 407.48 413.21 8,978,557 -2.24(-0.54%)
May 05, 2022 426.35 426.43 411.20 415.45 11,436,177 -15.29(-3.55%)
May 04, 2022 418.87 431.50 415.48 430.74 9,573,063 +12.59(+3.01%)
May 03, 2022 416.82 420.73 415.15 418.15 7,359,447 +1.93(+0.46%)
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.