Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	311.57	312.90	306.18	309.87	7,013,943	-3.34(-1.07%)
Oct 29, 2020	310.33	316.42	308.59	313.21	5,457,488	+3.09(+1.00%)
Oct 28, 2020	315.19	315.91	309.57	310.12	7,500,570	-10.92(-3.40%)
Oct 27, 2020	322.46	322.81	320.79	321.04	4,468,976	-1.10(-0.34%)
Oct 26, 2020	324.72	325.55	318.56	322.14	4,573,179	-6.03(-1.84%)
Oct 23, 2020	328.35	328.38	325.71	328.17	1,899,706	+1.04(+0.32%)
Oct 22, 2020	325.56	327.68	323.36	327.12	2,601,759	+1.85(+0.57%)
Oct 21, 2020	325.86	328.00	325.02	325.27	3,881,563	-0.63(-0.19%)
Oct 20, 2020	326.00	329.24	325.26	325.90	2,976,636	+1.28(+0.39%)
Oct 19, 2020	330.93	331.53	323.76	324.63	3,139,573	-4.95(-1.50%)
Oct 16, 2020	331.30	332.90	329.47	329.57	2,926,529	-0.29(-0.09%)
Oct 15, 2020	326.24	330.32	325.66	329.87	3,193,058	-0.41(-0.12%)
Oct 14, 2020	332.88	333.95	329.50	330.27	2,508,945	-2.08(-0.63%)
Oct 13, 2020	334.36	334.45	331.35	332.36	2,816,980	-2.18(-0.65%)
Oct 12, 2020	331.78	336.01	331.31	334.53	2,432,758	+5.37(+1.63%)
Oct 09, 2020	328.00	329.66	327.34	329.16	3,570,408	+2.87(+0.88%)
Oct 08, 2020	325.43	326.34	324.48	326.29	4,398,902	+2.91(+0.90%)
Oct 07, 2020	320.90	324.23	320.90	323.38	3,299,198	+5.52(+1.74%)
Oct 06, 2020	322.65	324.75	317.38	317.86	4,155,848	-4.58(-1.42%)
Oct 05, 2020	318.94	322.64	318.93	322.43	3,389,026	+5.53(+1.75%)
Oct 02, 2020	314.79	318.83	314.38	316.90	4,326,886	-3.02(-0.94%)

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