Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	312.51	313.84	307.10	310.80	6,992,948	-3.35(-1.07%)
Oct 29, 2020	311.26	317.37	309.51	314.15	5,441,152	+3.10(+1.00%)
Oct 28, 2020	316.13	316.86	310.50	311.05	7,478,118	-10.96(-3.40%)
Oct 27, 2020	323.43	323.78	321.75	322.01	4,455,599	-1.10(-0.34%)
Oct 26, 2020	325.70	326.52	319.52	323.11	4,559,490	-6.04(-1.84%)
Oct 23, 2020	329.34	329.37	326.68	329.15	1,894,020	+1.04(+0.32%)
Oct 22, 2020	326.53	328.67	324.33	328.11	2,593,971	+1.86(+0.57%)
Oct 21, 2020	326.84	328.99	325.99	326.25	3,869,944	-0.63(-0.19%)
Oct 20, 2020	326.98	330.23	326.24	326.88	2,967,726	+1.28(+0.39%)
Oct 19, 2020	331.92	332.53	324.73	325.60	3,130,175	-4.96(-1.50%)
Oct 16, 2020	332.29	333.90	330.46	330.56	2,917,769	-0.29(-0.09%)
Oct 15, 2020	327.21	331.31	326.64	330.86	3,183,500	-0.41(-0.12%)
Oct 14, 2020	333.88	334.96	330.49	331.27	2,501,435	-2.09(-0.63%)
Oct 13, 2020	335.36	335.45	332.35	333.35	2,808,548	-2.18(-0.65%)
Oct 12, 2020	332.77	337.01	332.30	335.54	2,425,476	+5.39(+1.63%)
Oct 09, 2020	328.99	330.65	328.32	330.15	3,559,720	+2.88(+0.88%)
Oct 08, 2020	326.41	327.32	325.45	327.27	4,385,735	+2.92(+0.90%)
Oct 07, 2020	321.87	325.20	321.87	324.35	3,289,323	+5.54(+1.74%)
Oct 06, 2020	323.62	325.73	318.34	318.81	4,143,408	-4.59(-1.42%)
Oct 05, 2020	319.90	323.61	319.89	323.40	3,378,882	+5.55(+1.75%)
Oct 02, 2020	315.74	319.79	315.32	317.85	4,313,934	-3.03(-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