Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		357.69	357.69	357.69	2,861,311	+1.99(+0.56%)
Dec 30, 2020	356.12	356.77	355.36	355.70	2,861,311	+0.47(+0.13%)
Dec 29, 2020	357.46	357.70	354.65	355.23	5,663,799	-0.69(-0.19%)
Dec 28, 2020	355.55	356.31	354.88	355.92	2,454,331	+3.07(+0.87%)
Dec 24, 2020	352.00	352.89	351.42	352.85	2,141,590	+1.36(+0.39%)
Dec 23, 2020	352.20	353.46	351.31	351.49	3,391,425	+0.31(+0.09%)
Dec 22, 2020	352.07	352.24	350.09	351.18	3,601,738	-0.68(-0.19%)
Dec 21, 2020	349.03	352.69	346.24	351.86	5,473,869	-1.16(-0.33%)
Dec 18, 2020	354.80	354.92	350.99	353.02	7,028,962	-1.40(-0.40%)
Dec 17, 2020	354.16	354.64	352.43	354.42	6,799,519	+1.96(+0.56%)
Dec 16, 2020	352.19	353.42	351.25	352.46	5,782,514	+0.56(+0.16%)
Dec 15, 2020	349.83	351.93	348.44	351.89	8,891,685	+4.73(+1.36%)
Dec 14, 2020	351.07	352.14	347.04	347.17	3,982,283	-1.58(-0.45%)
Dec 11, 2020	347.47	349.04	345.90	348.75	4,745,064	-0.44(-0.12%)
Dec 10, 2020	347.93	350.26	347.03	349.19	3,319,769	-0.19(-0.05%)
Dec 09, 2020	353.17	353.30	348.48	349.38	3,956,493	-3.08(-0.87%)
Dec 08, 2020	350.13	353.06	350.12	352.46	3,678,073	+0.98(+0.28%)
Dec 07, 2020	351.42	351.95	350.17	351.48	3,329,485	-0.65(-0.19%)
Dec 04, 2020	349.76	352.15	349.70	352.14	4,313,197	+3.00(+0.86%)
Dec 03, 2020	349.13	350.56	348.05	349.14	3,229,666	-0.07(-0.02%)
Dec 02, 2020	347.37	349.37	346.79	349.20	4,341,345	+0.74(+0.21%)

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