Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	287.38	293.24	287.25	291.62	5,803,788	+3.80(+1.32%)
Jun 29, 2020	284.91	287.83	282.60	287.83	4,315,954	+4.26(+1.50%)
Jun 26, 2020	289.42	289.62	283.08	283.57	5,276,841	-6.93(-2.39%)
Jun 25, 2020	286.23	290.81	284.80	290.50	6,826,914	+3.01(+1.05%)
Jun 24, 2020	292.89	293.54	285.66	287.49	5,370,895	-7.45(-2.53%)
Jun 23, 2020	296.34	297.33	294.61	294.94	4,028,940	+1.20(+0.41%)
Jun 22, 2020	291.13	294.02	289.99	293.74	4,443,950	+2.09(+0.72%)
Jun 19, 2020	296.93	297.19	290.39	291.65	4,071,313	-1.79(-0.61%)
Jun 18, 2020	291.75	293.92	291.31	293.44	4,255,155	+0.23(+0.08%)
Jun 17, 2020	295.62	295.87	292.56	293.21	3,749,169	-1.33(-0.45%)
Jun 16, 2020	296.99	297.09	289.57	294.54	5,573,252	+5.55(+1.92%)
Jun 15, 2020	280.42	290.08	279.19	288.99	6,658,579	+2.63(+0.92%)
Jun 12, 2020	290.04	290.84	280.98	286.36	8,372,813	+3.54(+1.25%)
Jun 11, 2020	293.12	293.62	282.35	282.82	8,409,240	-17.37(-5.79%)
Jun 10, 2020	302.53	303.43	299.52	300.19	6,398,378	-1.78(-0.59%)
Jun 09, 2020	301.47	303.41	300.57	301.97	4,612,860	-2.24(-0.74%)
Jun 08, 2020	301.24	304.35	300.85	304.21	4,076,144	+3.68(+1.22%)
Jun 05, 2020	298.57	302.38	298.51	300.54	7,635,961	+7.63(+2.61%)
Jun 04, 2020	292.75	294.57	290.87	292.90	7,459,575	-0.99(-0.34%)
Jun 03, 2020	291.96	294.76	291.67	293.89	5,186,873	+3.90(+1.35%)
Jun 02, 2020	288.51	289.99	287.12	289.99	3,393,107	+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