Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	288.21	294.09	288.08	292.46	5,787,086	+3.81(+1.32%)
Jun 29, 2020	285.73	288.66	283.42	288.66	4,303,533	+4.27(+1.50%)
Jun 26, 2020	290.25	290.45	283.90	284.39	5,261,655	-6.95(-2.39%)
Jun 25, 2020	287.05	291.65	285.62	291.34	6,807,268	+3.02(+1.05%)
Jun 24, 2020	293.74	294.39	286.49	288.32	5,355,438	-7.47(-2.53%)
Jun 23, 2020	297.20	298.19	295.46	295.79	4,017,345	+1.20(+0.41%)
Jun 22, 2020	291.97	294.87	290.82	294.59	4,431,161	+2.10(+0.72%)
Jun 19, 2020	297.79	298.05	291.23	292.49	4,059,596	-1.80(-0.61%)
Jun 18, 2020	292.59	294.77	292.15	294.29	4,242,909	+0.23(+0.08%)
Jun 17, 2020	296.48	296.72	293.41	294.06	3,738,380	-1.33(-0.45%)
Jun 16, 2020	297.85	297.95	290.41	295.39	5,557,213	+5.57(+1.92%)
Jun 15, 2020	281.23	290.92	280.00	289.82	6,639,417	+2.64(+0.92%)
Jun 12, 2020	290.88	291.68	281.79	287.19	8,348,714	+3.55(+1.25%)
Jun 11, 2020	293.97	294.46	283.16	283.64	8,385,036	-17.42(-5.79%)
Jun 10, 2020	303.40	304.30	300.39	301.06	6,379,962	-1.79(-0.59%)
Jun 09, 2020	302.34	304.28	301.44	302.84	4,599,583	-2.25(-0.74%)
Jun 08, 2020	302.11	305.23	301.71	305.09	4,064,412	+3.69(+1.22%)
Jun 05, 2020	299.43	303.26	299.37	301.40	7,613,983	+7.65(+2.61%)
Jun 04, 2020	293.60	295.42	291.71	293.75	7,438,105	-0.99(-0.33%)
Jun 03, 2020	292.80	295.61	292.51	294.74	5,171,944	+3.91(+1.35%)
Jun 02, 2020	289.34	290.82	287.95	290.82	3,383,341	+2.40(+0.83%)

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