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

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	404.08	404.31	402.93	403.12	3,431,754	+0.76(+0.19%)
May 27, 2021	403.25	403.75	402.27	402.36	3,888,314	+0.21(+0.05%)
May 26, 2021	401.99	402.70	400.94	402.15	3,138,440	+0.74(+0.18%)
May 25, 2021	403.42	403.77	400.80	401.41	4,432,703	-0.87(-0.22%)
May 24, 2021	400.52	403.40	400.29	402.28	2,857,035	+4.01(+1.01%)
May 21, 2021	400.12	401.36	397.76	398.27	4,338,652	-0.23(-0.06%)
May 20, 2021	395.20	399.82	395.10	398.50	3,942,223	+4.17(+1.06%)
May 19, 2021	390.51	394.47	389.01	394.33	5,931,588	-1.07(-0.27%)
May 18, 2021	399.05	399.28	395.19	395.41	3,496,427	-3.43(-0.86%)
May 17, 2021	398.67	399.57	396.73	398.84	3,121,700	-0.96(-0.24%)
May 14, 2021	396.53	400.65	396.53	399.79	3,752,639	+6.08(+1.54%)
May 13, 2021	390.65	395.71	390.62	393.71	7,278,060	+4.62(+1.19%)
May 12, 2021	394.65	395.94	388.48	389.10	8,183,878	-8.50(-2.14%)
May 11, 2021	396.46	398.52	393.52	397.60	10,804,732	-3.58(-0.89%)
May 10, 2021	405.51	405.69	401.00	401.17	4,858,870	-3.94(-0.97%)
May 07, 2021	402.99	405.78	402.28	405.11	5,026,954	+2.91(+0.72%)
May 06, 2021	399.11	402.28	397.00	402.19	5,623,630	+3.24(+0.81%)
May 05, 2021	400.53	400.79	398.23	398.95	4,436,777	+0.06(+0.01%)
May 04, 2021	399.32	399.79	395.10	398.89	7,264,469	-2.44(-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.