Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Local Stocks
Buffalo Local Index
Buffalo Local Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
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
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
Range:
1 Month
3 Month
1 Year
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
.