Ishares Sp 500 Ishares Core Sp 500 Etf Historic Prices

 
     
Date Open High Low Close Volume
May 17, 2019 0.00 0.00 0.00 275.21 0
May 16, 2019 0.00 0.00 0.00 275.21 0
May 15, 2019 284.13 284.25 284.13 275.21 193
May 14, 2019 0.00 0.00 0.00 275.21 160,000
May 13, 2019 0.00 0.00 0.00 275.21 0
May 10, 2019 0.00 0.00 0.00 275.21 0
May 9, 2019 0.00 0.00 0.00 275.21 0
May 8, 2019 0.00 0.00 0.00 275.21 0
May 7, 2019 0.00 0.00 0.00 275.21 0
May 6, 2019 291.29 0.00 291.29 275.21 35
May 3, 2019 294.86 294.86 294.86 275.21 4,650
May 2, 2019 293.50 293.64 293.50 275.21 3,051
May 1, 2019 0.00 0.00 0.00 275.21 66
Apr 30, 2019 0.00 0.00 0.00 275.21 5,945
Apr 29, 2019 0.00 0.00 0.00 275.21 0
Apr 26, 2019 0.00 0.00 0.00 275.21 31
Apr 25, 2019 0.00 0.00 0.00 275.21 5,231
Apr 24, 2019 294.80 294.80 294.80 275.21 16,900
Apr 23, 2019 0.00 0.00 0.00 275.21 3,205
Apr 22, 2019 0.00 0.00 0.00 275.21 0
Apr 19, 2019 0.00 0.00 0.00 275.21 0
Apr 18, 2019 0.00 0.00 0.00 275.21 0
Apr 17, 2019 0.00 0.00 0.00 275.21 5,337
Apr 16, 2019 0.00 0.00 0.00 275.21 0
Apr 15, 2019 290.54 0.00 0.00 275.21 1,595
Apr 12, 2019 290.54 290.54 290.54 275.21 18,462
Apr 11, 2019 0.00 0.00 0.00 275.21 2,660
Apr 10, 2019 0.00 0.00 0.00 275.21 28
Apr 9, 2019 289.43 289.45 289.43 275.21 9,095
Apr 8, 2019 0.00 0.00 0.00 275.21 0
Apr 5, 2019 0.00 0.00 0.00 275.21 5,280
Apr 4, 2019 0.00 0.00 0.00 275.21 91
Apr 3, 2019 0.00 0.00 0.00 275.21 52
Apr 2, 2019 0.00 0.00 0.00 275.21 0
Apr 1, 2019 0.00 0.00 0.00 275.21 1,300
Mar 29, 2019 0.00 0.00 0.00 275.21 0
Mar 28, 2019 0.00 0.00 0.00 275.21 0
Mar 27, 2019 0.00 0.00 0.00 275.21 0
Mar 26, 2019 0.00 0.00 0.00 275.21 1,073
Mar 25, 2019 0.00 0.00 0.00 275.21 0
Mar 22, 2019 0.00 0.00 0.00 275.21 0
Mar 21, 2019 285.37 285.37 285.37 275.21 13,100
Mar 20, 2019 0.00 0.00 0.00 275.21 0
Mar 19, 2019 0.00 0.00 0.00 275.21 37
Mar 18, 2019 0.00 0.00 0.00 275.21 1,223
Mar 15, 2019 284.06 284.06 284.06 275.21 11,549
Mar 14, 2019 0.00 0.00 0.00 275.21 0
Mar 13, 2019 0.00 0.00 0.00 275.21 0
Mar 12, 2019 0.00 0.00 0.00 275.21 0
Mar 11, 2019 278.92 278.92 278.92 275.21 7,411
Showing 1 to 50 of 260