Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		264.19	264.19	264.19	0	+0.14(+0.05%)
Aug 30, 2018	264.70	265.12	263.53	264.06	5,168,613	-1.13(-0.43%)
Aug 29, 2018	264.02	265.45	263.76	265.19	3,106,118	+1.49(+0.57%)
Aug 28, 2018	264.15	264.24	263.32	263.70	3,936,653	+0.07(+0.03%)
Aug 27, 2018	262.80	263.77	262.65	263.62	4,161,661	+2.07(+0.79%)
Aug 24, 2018	260.62	261.74	260.56	261.56	2,714,035	+1.62(+0.62%)
Aug 23, 2018	260.16	261.06	259.70	259.94	3,680,838	-0.44(-0.17%)
Aug 22, 2018	260.10	260.90	259.82	260.38	2,351,690	-0.01(-0.00%)
Aug 21, 2018	260.46	261.41	260.30	260.39	2,949,962	+0.44(+0.17%)
Aug 20, 2018	259.82	260.19	259.35	259.95	2,051,336	+0.63(+0.24%)
Aug 17, 2018	258.26	259.81	257.83	259.32	3,293,946	+0.85(+0.33%)
Aug 16, 2018	257.81	259.34	257.81	258.47	3,727,845	+2.21(+0.86%)
Aug 15, 2018	256.90	256.99	254.90	256.25	4,260,420	-2.06(-0.80%)
Aug 14, 2018	257.41	258.52	257.02	258.31	3,561,648	+1.64(+0.64%)
Aug 13, 2018	257.90	258.53	256.36	256.67	3,707,873	-0.87(-0.34%)
Aug 10, 2018	257.86	258.41	256.89	257.54	3,642,180	-1.84(-0.71%)
Aug 09, 2018	259.74	260.17	259.23	259.38	2,640,197	-0.23(-0.09%)
Aug 08, 2018	259.65	260.13	259.25	259.61	3,856,310	-0.09(-0.04%)
Aug 07, 2018	259.67	260.20	259.51	259.70	5,628,270	+0.74(+0.29%)
Aug 06, 2018	257.97	259.27	257.65	258.96	3,308,165	+0.99(+0.39%)
Aug 03, 2018	257.05	258.06	256.86	257.97	2,499,184	+1.19(+0.46%)
Aug 02, 2018	254.18	257.08	253.97	256.78	2,576,428	+1.22(+0.48%)

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