Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	279.42	279.59	274.00	276.16	9,296,738	-3.00(-1.07%)
Jul 30, 2019	278.40	279.55	278.00	279.16	5,094,864	-0.68(-0.24%)
Jul 29, 2019	280.23	280.27	279.26	279.85	2,520,482	-0.51(-0.18%)
Jul 26, 2019	279.18	280.55	279.09	280.35	2,938,189	+1.90(+0.68%)
Jul 25, 2019	279.38	279.39	277.64	278.45	3,977,890	-1.35(-0.48%)
Jul 24, 2019	277.74	279.80	277.64	279.80	2,590,697	+1.34(+0.48%)
Jul 23, 2019	277.71	278.50	276.84	278.46	2,393,795	+1.97(+0.71%)
Jul 22, 2019	276.26	277.07	275.74	276.49	2,786,031	+0.63(+0.23%)
Jul 19, 2019	278.52	278.55	275.67	275.86	3,803,491	-1.62(-0.58%)
Jul 18, 2019	275.85	277.76	275.42	277.47	4,736,329	+1.08(+0.39%)
Jul 17, 2019	278.23	278.39	276.39	276.39	2,321,238	-1.81(-0.65%)
Jul 16, 2019	279.10	279.27	277.97	278.20	2,420,447	-0.94(-0.34%)
Jul 15, 2019	279.51	279.54	278.69	279.14	4,768,117	-0.03(-0.01%)
Jul 12, 2019	278.36	279.17	278.04	279.17	4,708,991	+1.44(+0.52%)
Jul 11, 2019	277.84	278.09	276.81	277.73	5,571,586	+0.49(+0.18%)
Jul 10, 2019	276.99	278.16	276.41	277.24	2,706,806	+1.27(+0.46%)
Jul 09, 2019	274.32	276.19	274.28	275.98	1,672,644	+0.44(+0.16%)
Jul 08, 2019	275.68	276.00	274.79	275.54	3,201,163	-1.43(-0.52%)
Jul 05, 2019	276.12	277.21	274.79	276.97	2,381,692	-0.35(-0.13%)
Jul 03, 2019	275.85	277.35	275.72	277.32	2,008,635	+2.08(+0.75%)
Jul 02, 2019	274.40	275.24	273.52	275.24	4,102,364	+0.84(+0.31%)

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