Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	288.24	294.12	288.12	292.50	5,786,413	+3.81(+1.32%)
Jun 29, 2020	285.76	288.69	283.45	288.69	4,303,032	+4.27(+1.50%)
Jun 26, 2020	290.29	290.49	283.93	284.42	5,261,043	-6.95(-2.39%)
Jun 25, 2020	287.09	291.69	285.65	291.38	6,806,476	+3.02(+1.05%)
Jun 24, 2020	293.77	294.43	286.52	288.35	5,354,815	-7.47(-2.53%)
Jun 23, 2020	297.23	298.22	295.49	295.82	4,016,878	+1.20(+0.41%)
Jun 22, 2020	292.01	294.91	290.86	294.62	4,430,645	+2.10(+0.72%)
Jun 19, 2020	297.83	298.08	291.26	292.53	4,059,124	-1.80(-0.61%)
Jun 18, 2020	292.62	294.80	292.19	294.32	4,242,415	+0.23(+0.08%)
Jun 17, 2020	296.51	296.76	293.44	294.10	3,737,945	-1.33(-0.45%)
Jun 16, 2020	297.88	297.99	290.44	295.43	5,556,567	+5.57(+1.92%)
Jun 15, 2020	281.26	290.95	280.03	289.85	6,638,644	+2.64(+0.92%)
Jun 12, 2020	290.92	291.71	281.82	287.22	8,347,742	+3.55(+1.25%)
Jun 11, 2020	294.00	294.50	283.19	283.67	8,384,060	-17.42(-5.79%)
Jun 10, 2020	303.43	304.34	300.42	301.09	6,379,220	-1.79(-0.59%)
Jun 09, 2020	302.37	304.32	301.48	302.88	4,599,048	-2.25(-0.74%)
Jun 08, 2020	302.15	305.27	301.75	305.13	4,063,939	+3.69(+1.22%)
Jun 05, 2020	299.46	303.29	299.41	301.44	7,613,097	+7.66(+2.61%)
Jun 04, 2020	293.63	295.46	291.74	293.78	7,437,239	-0.99(-0.33%)
Jun 03, 2020	292.83	295.65	292.54	294.77	5,171,342	+3.91(+1.34%)
Jun 02, 2020	289.37	290.86	287.98	290.86	3,382,947	+2.40(+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