Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	279.39	279.56	273.97	276.13	9,297,820	-3.00(-1.07%)
Jul 30, 2019	278.37	279.52	277.97	279.13	5,095,457	-0.68(-0.24%)
Jul 29, 2019	280.19	280.24	279.22	279.81	2,520,776	-0.51(-0.18%)
Jul 26, 2019	279.15	280.51	279.06	280.32	2,938,531	+1.90(+0.68%)
Jul 25, 2019	279.34	279.36	277.61	278.42	3,978,353	-1.35(-0.48%)
Jul 24, 2019	277.71	279.77	277.61	279.77	2,590,998	+1.34(+0.48%)
Jul 23, 2019	277.68	278.47	276.81	278.43	2,394,073	+1.98(+0.71%)
Jul 22, 2019	276.22	277.04	275.71	276.45	2,786,355	+0.63(+0.23%)
Jul 19, 2019	278.49	278.52	275.63	275.83	3,803,933	-1.62(-0.58%)
Jul 18, 2019	275.82	277.73	275.38	277.44	4,736,880	+1.08(+0.39%)
Jul 17, 2019	278.20	278.36	276.36	276.36	2,321,508	-1.81(-0.65%)
Jul 16, 2019	279.07	279.24	277.94	278.17	2,420,729	-0.94(-0.34%)
Jul 15, 2019	279.48	279.51	278.66	279.11	4,768,671	-0.03(-0.01%)
Jul 12, 2019	278.33	279.14	278.00	279.14	4,709,539	+1.44(+0.52%)
Jul 11, 2019	277.81	278.06	276.78	277.70	5,572,234	+0.49(+0.18%)
Jul 10, 2019	276.95	278.12	276.38	277.21	2,707,121	+1.26(+0.46%)
Jul 09, 2019	274.29	276.16	274.25	275.95	1,672,838	+0.44(+0.16%)
Jul 08, 2019	275.65	275.97	274.76	275.50	3,201,536	-1.43(-0.52%)
Jul 05, 2019	276.09	277.18	274.76	276.94	2,381,969	-0.35(-0.13%)
Jul 03, 2019	275.82	277.32	275.69	277.29	2,008,868	+2.08(+0.75%)
Jul 02, 2019	274.37	275.21	273.49	275.21	4,102,841	+0.84(+0.31%)

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