Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	312.55	313.88	307.14	310.84	6,992,136	-3.35(-1.07%)
Oct 29, 2020	311.30	317.40	309.55	314.19	5,440,519	+3.10(+1.00%)
Oct 28, 2020	316.17	316.89	310.54	311.09	7,477,249	-10.96(-3.40%)
Oct 27, 2020	323.47	323.82	321.79	322.04	4,455,081	-1.10(-0.34%)
Oct 26, 2020	325.74	326.56	319.56	323.14	4,558,960	-6.04(-1.84%)
Oct 23, 2020	329.38	329.41	326.72	329.19	1,893,800	+1.04(+0.32%)
Oct 22, 2020	326.57	328.70	324.37	328.14	2,593,670	+1.86(+0.57%)
Oct 21, 2020	326.87	329.03	326.03	326.29	3,869,494	-0.64(-0.19%)
Oct 20, 2020	327.02	330.27	326.28	326.92	2,967,381	+1.28(+0.39%)
Oct 19, 2020	331.96	332.57	324.77	325.64	3,129,811	-4.96(-1.50%)
Oct 16, 2020	332.33	333.94	330.50	330.60	2,917,430	-0.30(-0.09%)
Oct 15, 2020	327.25	331.35	326.67	330.90	3,183,130	-0.41(-0.12%)
Oct 14, 2020	333.92	335.00	330.53	331.31	2,501,144	-2.09(-0.63%)
Oct 13, 2020	335.40	335.49	332.39	333.39	2,808,221	-2.18(-0.65%)
Oct 12, 2020	332.81	337.05	332.34	335.57	2,425,194	+5.39(+1.63%)
Oct 09, 2020	329.03	330.69	328.36	330.19	3,559,307	+2.88(+0.88%)
Oct 08, 2020	326.45	327.36	325.49	327.31	4,385,225	+2.92(+0.90%)
Oct 07, 2020	321.90	325.24	321.90	324.39	3,288,941	+5.54(+1.74%)
Oct 06, 2020	323.66	325.76	318.37	318.85	4,142,927	-4.59(-1.42%)
Oct 05, 2020	319.94	323.65	319.93	323.44	3,378,489	+5.55(+1.75%)
Oct 02, 2020	315.77	319.82	315.36	317.89	4,313,433	-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