Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	273.11	273.11	270.49	271.56	5,186,886	-0.01(-0.00%)
Aug 29, 2019	270.78	272.08	269.74	271.56	3,843,898	+3.49(+1.30%)
Aug 28, 2019	265.54	268.27	264.74	268.08	4,147,914	+1.80(+0.68%)
Aug 27, 2019	268.73	269.10	265.48	266.28	3,703,422	-1.02(-0.38%)
Aug 26, 2019	266.61	267.30	265.07	267.30	2,899,911	+2.94(+1.11%)
Aug 23, 2019	270.04	271.72	263.09	264.36	6,567,564	-7.01(-2.58%)
Aug 22, 2019	272.18	272.81	269.55	271.37	4,584,082	-0.10(-0.04%)
Aug 21, 2019	271.44	271.83	270.78	271.47	3,257,052	+2.21(+0.82%)
Aug 20, 2019	270.83	271.32	269.10	269.27	3,237,273	-2.10(-0.78%)
Aug 19, 2019	271.18	272.02	270.51	271.37	3,065,091	+3.22(+1.20%)
Aug 16, 2019	265.90	268.55	265.84	268.15	4,238,043	+3.91(+1.48%)
Aug 15, 2019	264.40	265.07	262.10	264.24	6,295,149	+0.68(+0.26%)
Aug 14, 2019	267.34	267.99	263.37	263.55	6,290,875	-8.01(-2.95%)
Aug 13, 2019	267.03	273.00	266.69	271.56	3,935,926	+4.12(+1.54%)
Aug 12, 2019	269.07	269.65	266.40	267.44	2,816,778	-3.28(-1.21%)
Aug 09, 2019	271.56	272.18	268.83	270.71	4,448,054	-1.77(-0.65%)
Aug 08, 2019	268.78	272.49	268.24	272.49	6,067,604	+5.19(+1.94%)
Aug 07, 2019	264.88	268.04	261.76	267.30	6,271,349	+0.26(+0.10%)
Aug 06, 2019	265.34	267.33	263.86	267.04	5,908,960	+3.52(+1.33%)
Aug 05, 2019	267.40	267.48	261.47	263.53	7,488,390	-8.17(-3.01%)
Aug 02, 2019	272.71	272.98	270.00	271.69	8,106,779	-1.94(-0.71%)

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