Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	390.69	391.95	385.92	386.01	6,561,487	-2.92(-0.75%)
Aug 30, 2022	394.56	394.78	386.90	388.94	5,858,402	-4.51(-1.15%)
Aug 29, 2022	392.95	396.49	391.96	393.45	4,734,599	-2.38(-0.60%)
Aug 26, 2022	409.84	410.29	395.83	395.83	6,167,998	-14.00(-3.42%)
Aug 25, 2022	405.74	409.95	404.64	409.83	2,452,359	+5.69(+1.41%)
Aug 24, 2022	402.68	405.58	401.95	404.14	2,751,307	+1.25(+0.31%)
Aug 23, 2022	403.42	405.86	402.30	402.88	4,323,158	-0.89(-0.22%)
Aug 22, 2022	407.49	407.60	402.92	403.78	5,415,624	-8.65(-2.10%)
Aug 19, 2022	415.25	415.52	411.56	412.43	4,180,872	-5.53(-1.32%)
Aug 18, 2022	417.07	418.77	415.75	417.96	2,788,292	+1.22(+0.29%)
Aug 17, 2022	416.16	419.67	414.81	416.73	4,181,718	-3.16(-0.75%)
Aug 16, 2022	417.96	421.82	417.17	419.89	3,700,514	+0.87(+0.21%)
Aug 15, 2022	415.12	419.55	414.99	419.02	2,671,334	+1.84(+0.44%)
Aug 12, 2022	412.37	417.40	411.38	417.18	4,624,020	+6.75(+1.65%)
Aug 11, 2022	413.30	415.20	409.62	410.42	5,058,658	+0.15(+0.04%)
Aug 10, 2022	409.17	410.48	407.19	410.28	3,946,877	+8.42(+2.09%)
Aug 09, 2022	402.78	403.22	400.78	401.86	2,562,902	-1.69(-0.42%)
Aug 08, 2022	405.76	408.03	402.36	403.55	4,887,111	-0.35(-0.09%)
Aug 05, 2022	400.25	404.64	400.20	403.90	3,057,269	-0.71(-0.18%)
Aug 04, 2022	404.86	405.53	402.99	404.61	4,115,599	-0.39(-0.10%)
Aug 03, 2022	400.89	406.15	400.62	405.00	4,743,643	+6.22(+1.56%)
Aug 02, 2022	399.70	403.48	397.45	398.78	4,114,449	-2.56(-0.64%)

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