Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	411.40	412.89	411.39	412.22	7,183,210	+0.37(+0.09%)
Jun 29, 2021	412.07	412.66	411.32	411.86	3,474,576	+0.18(+0.04%)
Jun 28, 2021	411.38	411.81	410.11	411.67	4,186,676	+0.87(+0.21%)
Jun 25, 2021	410.15	411.25	409.80	410.80	4,376,263	+1.50(+0.37%)
Jun 24, 2021	409.12	409.79	408.88	409.30	5,024,038	+2.36(+0.58%)
Jun 23, 2021	407.47	408.33	406.86	406.94	2,860,781	-0.24(-0.06%)
Jun 22, 2021	405.27	408.26	404.52	407.18	4,637,569	+1.93(+0.48%)
Jun 21, 2021	401.39	405.46	400.53	405.25	4,285,575	+5.64(+1.41%)
Jun 18, 2021	401.72	402.30	399.33	399.61	7,603,874	-5.45(-1.34%)
Jun 17, 2021	404.70	406.01	402.47	405.06	4,521,555	-0.12(-0.03%)
Jun 16, 2021	407.62	407.77	403.19	405.18	4,973,180	-2.25(-0.55%)
Jun 15, 2021	408.37	408.40	406.54	407.44	4,722,569	-0.80(-0.19%)
Jun 14, 2021	407.43	408.25	406.10	408.23	2,251,567	+0.98(+0.24%)
Jun 11, 2021	407.20	407.35	405.83	407.25	2,259,753	+0.67(+0.17%)
Jun 10, 2021	405.99	407.54	404.62	406.58	3,206,634	+1.96(+0.48%)
Jun 09, 2021	406.18	406.25	404.45	404.62	3,821,099	-0.65(-0.16%)
Jun 08, 2021	406.15	406.21	403.44	405.27	3,838,130	+0.02(+0.00%)
Jun 07, 2021	405.61	405.78	404.28	405.25	4,616,474	-0.34(-0.08%)
Jun 04, 2021	403.81	405.90	403.76	405.60	2,705,203	+3.66(+0.91%)
Jun 03, 2021	401.08	403.10	399.54	401.94	3,284,947	-1.54(-0.38%)
Jun 02, 2021	403.42	404.28	402.43	403.48	2,791,927	+0.67(+0.17%)

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