Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	311.61	312.94	306.22	309.91	7,013,128	-3.34(-1.07%)
Oct 29, 2020	310.36	316.45	308.62	313.25	5,456,853	+3.09(+1.00%)
Oct 28, 2020	315.23	315.94	309.61	310.15	7,499,697	-10.93(-3.40%)
Oct 27, 2020	322.50	322.85	320.82	321.08	4,468,456	-1.10(-0.34%)
Oct 26, 2020	324.76	325.58	318.60	322.18	4,572,647	-6.02(-1.84%)
Oct 23, 2020	328.39	328.42	325.74	328.20	1,899,485	+1.04(+0.32%)
Oct 22, 2020	325.59	327.72	323.40	327.16	2,601,457	+1.85(+0.57%)
Oct 21, 2020	325.89	328.04	325.05	325.31	3,881,112	-0.63(-0.19%)
Oct 20, 2020	326.04	329.28	325.30	325.94	2,976,290	+1.28(+0.39%)
Oct 19, 2020	330.97	331.57	323.80	324.67	3,139,207	-4.95(-1.50%)
Oct 16, 2020	331.33	332.94	329.51	329.61	2,926,189	-0.29(-0.09%)
Oct 15, 2020	326.27	330.36	325.70	329.91	3,192,686	-0.41(-0.12%)
Oct 14, 2020	332.92	333.99	329.54	330.31	2,508,653	-2.08(-0.63%)
Oct 13, 2020	334.40	334.48	331.39	332.39	2,816,652	-2.18(-0.65%)
Oct 12, 2020	331.82	336.05	331.34	334.57	2,432,475	+5.37(+1.63%)
Oct 09, 2020	328.04	329.70	327.38	329.20	3,569,993	+2.87(+0.88%)
Oct 08, 2020	325.47	326.38	324.51	326.33	4,398,391	+2.91(+0.90%)
Oct 07, 2020	320.94	324.27	320.94	323.42	3,298,815	+5.52(+1.74%)
Oct 06, 2020	322.69	324.79	317.42	317.89	4,155,365	-4.58(-1.42%)
Oct 05, 2020	318.98	322.68	318.97	322.47	3,388,632	+5.53(+1.75%)
Oct 02, 2020	314.83	318.87	314.42	316.94	4,326,383	-3.02(-0.94%)

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.

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

Historical Prices

Sections

Services

Contact Information

Follow Us