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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	402.43	405.27	399.00	401.95	5,959,067	-2.31(-0.57%)
May 27, 2022	396.95	404.26	396.74	404.26	4,209,924	+9.87(+2.50%)
May 26, 2022	387.96	396.07	387.74	394.38	4,420,898	+7.57(+1.96%)
May 25, 2022	381.76	388.67	381.35	386.82	5,790,014	+3.39(+0.88%)
May 24, 2022	381.93	384.43	376.53	383.43	5,589,913	-2.77(-0.72%)
May 23, 2022	382.28	386.98	379.87	386.20	5,094,782	+7.08(+1.87%)
May 20, 2022	382.61	383.17	370.27	379.12	7,675,560	+0.19(+0.05%)
May 19, 2022	378.02	383.42	376.63	378.92	7,398,067	-2.38(-0.62%)
May 18, 2022	392.62	392.87	380.04	381.30	6,417,075	-15.96(-4.02%)
May 17, 2022	395.53	397.55	391.74	397.26	5,397,387	+8.06(+2.07%)
May 16, 2022	389.18	393.10	386.88	389.20	5,104,879	-1.65(-0.42%)
May 13, 2022	385.97	392.27	384.97	390.85	5,532,777	+9.30(+2.44%)
May 12, 2022	378.85	385.07	374.74	381.55	7,799,455	-0.56(-0.15%)
May 11, 2022	387.33	393.06	381.36	382.11	8,745,136	-6.12(-1.58%)
May 10, 2022	393.55	395.06	384.16	388.23	10,687,688	+0.77(+0.20%)
May 09, 2022	394.13	395.38	385.88	387.47	9,004,071	-12.88(-3.22%)
May 06, 2022	400.01	403.58	394.79	400.34	9,267,116	-2.17(-0.54%)
May 05, 2022	413.07	413.15	398.47	402.51	11,803,759	-14.81(-3.55%)
May 04, 2022	405.83	418.06	402.54	417.33	9,880,244	+12.20(+3.01%)
May 03, 2022	403.84	407.63	402.23	405.13	7,595,990	+1.87(+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.