Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	220.20	221.15	220.12	220.87	5,476,787	+1.25(+0.57%)
Aug 30, 2017	218.53	219.85	218.34	219.62	2,190,315	+1.05(+0.48%)
Aug 29, 2017	216.98	218.80	216.82	218.56	4,058,785	+0.27(+0.13%)
Aug 28, 2017	218.80	218.84	217.86	218.29	2,148,206	+0.05(+0.02%)
Aug 25, 2017	218.58	219.21	218.13	218.24	3,597,605	+0.43(+0.20%)
Aug 24, 2017	218.67	218.82	217.54	217.81	2,613,347	-0.41(-0.19%)
Aug 23, 2017	218.06	218.70	217.91	218.22	2,802,928	-0.75(-0.34%)
Aug 22, 2017	217.38	219.21	217.37	218.97	2,471,885	+2.14(+0.99%)
Aug 21, 2017	216.53	217.03	215.82	216.83	3,963,629	+0.30(+0.14%)
Aug 18, 2017	216.79	217.91	216.16	216.53	5,651,602	-0.49(-0.22%)
Aug 17, 2017	219.78	220.10	216.98	217.02	5,634,256	-3.37(-1.53%)
Aug 16, 2017	220.54	220.96	219.97	220.39	3,619,743	+0.40(+0.18%)
Aug 15, 2017	220.45	220.45	219.71	219.99	2,341,756	-0.02(-0.01%)
Aug 14, 2017	219.19	220.26	219.18	220.01	2,878,397	+2.17(+1.00%)
Aug 11, 2017	217.77	218.47	217.54	217.84	3,709,356	+0.22(+0.10%)
Aug 10, 2017	219.81	219.94	217.51	217.61	4,683,814	-3.06(-1.39%)
Aug 09, 2017	219.96	220.73	219.62	220.67	2,655,674	-0.05(-0.02%)
Aug 08, 2017	220.91	222.16	220.31	220.72	2,109,315	-0.49(-0.22%)
Aug 07, 2017	220.89	221.23	220.78	221.20	1,652,214	+0.41(+0.18%)
Aug 04, 2017	220.92	221.16	220.43	220.80	2,368,645	+0.34(+0.15%)
Aug 03, 2017	220.73	220.75	220.14	220.46	2,149,791	-0.39(-0.18%)
Aug 02, 2017	220.88	220.99	219.90	220.85	3,227,215	+0.12(+0.05%)

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