Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	273.15	273.15	270.52	271.59	5,186,283	-0.01(-0.00%)
Aug 29, 2019	270.81	272.11	269.77	271.60	3,843,451	+3.49(+1.30%)
Aug 28, 2019	265.57	268.30	264.77	268.11	4,147,431	+1.80(+0.68%)
Aug 27, 2019	268.76	269.13	265.51	266.31	3,702,992	-1.02(-0.38%)
Aug 26, 2019	266.64	267.33	265.10	267.33	2,899,573	+2.94(+1.11%)
Aug 23, 2019	270.07	271.75	263.12	264.39	6,566,800	-7.01(-2.58%)
Aug 22, 2019	272.21	272.84	269.58	271.40	4,583,548	-0.10(-0.04%)
Aug 21, 2019	271.48	271.86	270.81	271.50	3,256,673	+2.21(+0.82%)
Aug 20, 2019	270.87	271.36	269.13	269.30	3,236,897	-2.10(-0.78%)
Aug 19, 2019	271.21	272.05	270.54	271.40	3,064,735	+3.22(+1.20%)
Aug 16, 2019	265.93	268.58	265.87	268.18	4,237,550	+3.91(+1.48%)
Aug 15, 2019	264.43	265.10	262.13	264.27	6,294,417	+0.68(+0.26%)
Aug 14, 2019	267.37	268.02	263.40	263.58	6,290,144	-8.01(-2.95%)
Aug 13, 2019	267.06	273.04	266.72	271.60	3,935,468	+4.13(+1.54%)
Aug 12, 2019	269.10	269.69	266.44	267.47	2,816,450	-3.28(-1.21%)
Aug 09, 2019	271.59	272.21	268.86	270.75	4,447,537	-1.77(-0.65%)
Aug 08, 2019	268.81	272.52	268.27	272.52	6,066,898	+5.19(+1.94%)
Aug 07, 2019	264.91	268.07	261.79	267.33	6,270,620	+0.26(+0.10%)
Aug 06, 2019	265.38	267.36	263.89	267.07	5,908,272	+3.52(+1.33%)
Aug 05, 2019	267.43	267.51	261.50	263.56	7,487,519	-8.17(-3.01%)
Aug 02, 2019	272.74	273.01	270.04	271.73	8,105,836	-1.94(-0.71%)

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