Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	287.34	293.21	287.22	291.59	5,804,464	+3.79(+1.32%)
Jun 29, 2020	284.88	287.80	282.57	287.80	4,316,456	+4.26(+1.50%)
Jun 26, 2020	289.39	289.58	283.05	283.54	5,277,455	-6.93(-2.39%)
Jun 25, 2020	286.19	290.78	284.76	290.47	6,827,709	+3.01(+1.05%)
Jun 24, 2020	292.86	293.51	285.63	287.46	5,371,520	-7.45(-2.53%)
Jun 23, 2020	296.31	297.30	294.57	294.90	4,029,409	+1.20(+0.41%)
Jun 22, 2020	291.10	293.99	289.95	293.71	4,444,467	+2.09(+0.72%)
Jun 19, 2020	296.90	297.15	290.36	291.62	4,071,787	-1.79(-0.61%)
Jun 18, 2020	291.71	293.89	291.28	293.41	4,255,650	+0.23(+0.08%)
Jun 17, 2020	295.59	295.84	292.53	293.18	3,749,606	-1.33(-0.45%)
Jun 16, 2020	296.96	297.06	289.54	294.51	5,573,901	+5.56(+1.92%)
Jun 15, 2020	280.38	290.05	279.16	288.95	6,659,354	+2.63(+0.92%)
Jun 12, 2020	290.01	290.81	280.94	286.32	8,373,788	+3.53(+1.25%)
Jun 11, 2020	293.09	293.58	282.31	282.79	8,410,219	-17.37(-5.79%)
Jun 10, 2020	302.49	303.39	299.49	300.16	6,399,123	-1.78(-0.59%)
Jun 09, 2020	301.43	303.37	300.54	301.94	4,613,397	-2.24(-0.74%)
Jun 08, 2020	301.21	304.32	300.81	304.18	4,076,619	+3.68(+1.22%)
Jun 05, 2020	298.53	302.35	298.48	300.50	7,636,850	+7.63(+2.61%)
Jun 04, 2020	292.72	294.54	290.83	292.87	7,460,444	-0.99(-0.34%)
Jun 03, 2020	291.92	294.73	291.63	293.86	5,187,477	+3.90(+1.35%)
Jun 02, 2020	288.47	289.95	287.08	289.95	3,393,502	+2.39(+0.83%)

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