Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	309.05	309.69	304.72	309.62	4,958,657	+2.42(+0.79%)
Jul 30, 2020	305.25	307.63	303.09	307.20	3,479,520	-1.06(-0.34%)
Jul 29, 2020	305.46	308.87	305.41	308.26	2,477,414	+3.66(+1.20%)
Jul 28, 2020	305.70	306.89	304.26	304.60	2,658,010	-1.89(-0.62%)
Jul 27, 2020	304.97	306.67	304.18	306.49	3,633,716	+2.24(+0.74%)
Jul 24, 2020	304.31	305.32	302.76	304.25	3,622,909	-1.95(-0.64%)
Jul 23, 2020	309.53	310.28	304.83	306.20	3,201,462	-3.75(-1.21%)
Jul 22, 2020	307.82	311.74	307.70	309.95	3,360,805	+1.81(+0.59%)
Jul 21, 2020	309.56	310.00	307.20	308.14	3,291,686	+0.56(+0.18%)
Jul 20, 2020	304.78	308.24	304.03	307.58	2,492,339	+2.52(+0.83%)
Jul 17, 2020	305.21	305.87	303.19	305.06	2,383,721	+0.90(+0.30%)
Jul 16, 2020	303.23	304.60	302.57	304.16	2,530,788	-1.06(-0.35%)
Jul 15, 2020	305.72	306.32	302.74	305.22	4,120,391	+2.82(+0.93%)
Jul 14, 2020	297.06	302.79	295.85	302.40	7,556,048	+3.87(+1.30%)
Jul 13, 2020	303.51	305.99	297.87	298.52	5,381,315	-2.67(-0.89%)
Jul 10, 2020	297.97	301.42	296.57	301.20	2,916,708	+3.00(+1.01%)
Jul 09, 2020	300.55	300.66	294.58	298.19	3,496,615	-1.52(-0.51%)
Jul 08, 2020	298.30	299.91	296.51	299.71	3,896,845	+2.22(+0.75%)
Jul 07, 2020	299.02	301.06	297.14	297.50	3,029,791	-3.10(-1.03%)
Jul 06, 2020	300.04	300.96	299.21	300.59	4,718,754	+4.54(+1.53%)
Jul 02, 2020	297.98	299.32	295.36	296.05	3,702,000	+1.55(+0.53%)

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