Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		264.23	264.23	264.23	0	+0.14(+0.05%)
Aug 30, 2018	264.73	265.15	263.56	264.09	5,168,011	-1.13(-0.43%)
Aug 29, 2018	264.05	265.48	263.79	265.22	3,105,757	+1.49(+0.57%)
Aug 28, 2018	264.18	264.27	263.35	263.73	3,936,195	+0.07(+0.03%)
Aug 27, 2018	262.83	263.80	262.68	263.66	4,161,177	+2.07(+0.79%)
Aug 24, 2018	260.65	261.77	260.59	261.59	2,713,719	+1.62(+0.62%)
Aug 23, 2018	260.19	261.09	259.74	259.97	3,680,409	-0.44(-0.17%)
Aug 22, 2018	260.13	260.93	259.85	260.41	2,351,416	-0.01(-0.00%)
Aug 21, 2018	260.49	261.44	260.33	260.42	2,949,619	+0.44(+0.17%)
Aug 20, 2018	259.85	260.22	259.38	259.98	2,051,097	+0.63(+0.24%)
Aug 17, 2018	258.29	259.84	257.87	259.35	3,293,562	+0.85(+0.33%)
Aug 16, 2018	257.84	259.37	257.84	258.50	3,727,411	+2.21(+0.86%)
Aug 15, 2018	256.93	257.02	254.93	256.28	4,259,924	-2.06(-0.80%)
Aug 14, 2018	257.44	258.56	257.05	258.34	3,561,233	+1.64(+0.64%)
Aug 13, 2018	257.93	258.56	256.39	256.70	3,707,441	-0.87(-0.34%)
Aug 10, 2018	257.89	258.44	256.93	257.57	3,641,756	-1.84(-0.71%)
Aug 09, 2018	259.77	260.20	259.26	259.41	2,639,890	-0.23(-0.09%)
Aug 08, 2018	259.68	260.16	259.28	259.64	3,855,861	-0.09(-0.03%)
Aug 07, 2018	259.70	260.23	259.54	259.74	5,627,615	+0.74(+0.29%)
Aug 06, 2018	258.00	259.30	257.68	258.99	3,307,780	+0.99(+0.39%)
Aug 03, 2018	257.08	258.09	256.89	258.00	2,498,893	+1.19(+0.46%)
Aug 02, 2018	254.21	257.11	254.00	256.81	2,576,128	+1.22(+0.48%)

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