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

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	404.12	404.35	402.98	403.17	3,431,354	+0.76(+0.19%)
May 27, 2021	403.29	403.79	402.32	402.40	3,887,862	+0.21(+0.05%)
May 26, 2021	402.04	402.75	400.99	402.19	3,138,075	+0.74(+0.18%)
May 25, 2021	403.46	403.82	400.84	401.46	4,432,187	-0.87(-0.22%)
May 24, 2021	400.57	403.44	400.34	402.33	2,856,703	+4.01(+1.01%)
May 21, 2021	400.17	401.41	397.80	398.32	4,338,147	-0.23(-0.06%)
May 20, 2021	395.25	399.87	395.15	398.55	3,941,764	+4.17(+1.06%)
May 19, 2021	390.56	394.51	389.06	394.38	5,930,898	-1.07(-0.27%)
May 18, 2021	399.10	399.32	395.23	395.45	3,496,020	-3.43(-0.86%)
May 17, 2021	398.71	399.62	396.77	398.88	3,121,336	-0.96(-0.24%)
May 14, 2021	396.58	400.70	396.58	399.84	3,752,202	+6.08(+1.54%)
May 13, 2021	390.70	395.76	390.67	393.76	7,277,213	+4.62(+1.19%)
May 12, 2021	394.70	395.99	388.53	389.14	8,182,926	-8.50(-2.14%)
May 11, 2021	396.50	398.57	393.57	397.64	10,803,476	-3.58(-0.89%)
May 10, 2021	405.56	405.74	401.05	401.22	4,858,305	-3.94(-0.97%)
May 07, 2021	403.03	405.83	402.33	405.16	5,026,369	+2.92(+0.73%)
May 06, 2021	399.15	402.33	397.05	402.24	5,622,976	+3.24(+0.81%)
May 05, 2021	400.58	400.83	398.27	399.00	4,436,261	+0.06(+0.01%)
May 04, 2021	399.37	399.84	395.15	398.94	7,263,624	-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.