Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	435.54	435.85	434.35	435.08	3,417,494	-0.47(-0.11%)
Aug 30, 2021	434.45	436.40	434.13	435.55	2,534,433	+1.93(+0.44%)
Aug 27, 2021	430.63	434.06	430.62	433.62	4,206,590	+3.78(+0.88%)
Aug 26, 2021	432.19	432.33	429.75	429.85	3,773,967	-2.55(-0.59%)
Aug 25, 2021	431.69	432.92	431.28	432.40	3,394,644	+0.90(+0.21%)
Aug 24, 2021	431.49	432.02	430.97	431.50	3,022,357	+0.75(+0.17%)
Aug 23, 2021	428.76	431.73	428.75	430.75	4,268,853	+3.72(+0.87%)
Aug 20, 2021	423.99	427.36	423.53	427.03	4,860,769	+3.38(+0.80%)
Aug 19, 2021	420.20	424.86	420.05	423.65	5,020,201	+0.62(+0.15%)
Aug 18, 2021	426.61	428.23	422.77	423.03	5,362,437	-4.61(-1.08%)
Aug 17, 2021	427.83	428.56	424.60	427.64	7,427,393	-2.93(-0.68%)
Aug 16, 2021	428.23	430.63	426.57	430.56	3,652,813	+1.10(+0.26%)
Aug 13, 2021	429.17	429.49	428.69	429.46	3,072,760	+1.08(+0.25%)
Aug 12, 2021	427.31	428.85	426.38	428.38	4,919,048	+1.00(+0.23%)
Aug 11, 2021	427.48	427.54	426.32	427.38	3,435,073	+1.01(+0.24%)
Aug 10, 2021	426.30	427.10	425.60	426.38	2,763,704	+0.50(+0.12%)
Aug 09, 2021	426.17	426.46	425.04	425.88	1,756,775	-0.30(-0.07%)
Aug 06, 2021	425.81	426.61	425.54	426.17	2,774,227	+0.74(+0.17%)
Aug 05, 2021	423.99	425.56	423.69	425.44	2,854,876	+2.63(+0.62%)
Aug 04, 2021	423.58	424.16	422.55	422.81	3,259,518	-2.02(-0.48%)
Aug 03, 2021	422.24	424.97	420.03	424.83	3,327,258	+3.37(+0.80%)

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