Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	390.65	391.90	385.88	385.97	6,562,250	-2.93(-0.75%)
Aug 30, 2022	394.52	394.74	386.86	388.89	5,859,084	-4.51(-1.15%)
Aug 29, 2022	392.90	396.44	391.91	393.40	4,735,150	-2.38(-0.60%)
Aug 26, 2022	409.79	410.24	395.78	395.78	6,168,715	-14.00(-3.42%)
Aug 25, 2022	405.69	409.90	404.60	409.78	2,452,644	+5.69(+1.41%)
Aug 24, 2022	402.63	405.54	401.90	404.09	2,751,627	+1.25(+0.31%)
Aug 23, 2022	403.37	405.81	402.25	402.84	4,323,661	-0.89(-0.22%)
Aug 22, 2022	407.44	407.55	402.87	403.73	5,416,254	-8.65(-2.10%)
Aug 19, 2022	415.20	415.47	411.51	412.38	4,181,359	-5.53(-1.32%)
Aug 18, 2022	417.02	418.72	415.70	417.91	2,788,616	+1.23(+0.29%)
Aug 17, 2022	416.11	419.62	414.76	416.68	4,182,205	-3.16(-0.75%)
Aug 16, 2022	417.91	421.77	417.12	419.84	3,700,944	+0.88(+0.21%)
Aug 15, 2022	415.07	419.50	414.94	418.97	2,671,644	+1.84(+0.44%)
Aug 12, 2022	412.32	417.35	411.33	417.13	4,624,557	+6.75(+1.65%)
Aug 11, 2022	413.25	415.15	409.57	410.38	5,059,247	+0.15(+0.04%)
Aug 10, 2022	409.12	410.44	407.14	410.23	3,947,336	+8.42(+2.09%)
Aug 09, 2022	402.73	403.18	400.74	401.81	2,563,200	-1.69(-0.42%)
Aug 08, 2022	405.71	407.99	402.31	403.51	4,887,679	-0.35(-0.09%)
Aug 05, 2022	400.20	404.60	400.15	403.86	3,057,624	-0.71(-0.18%)
Aug 04, 2022	404.81	405.48	402.94	404.56	4,116,077	-0.39(-0.10%)
Aug 03, 2022	400.84	406.10	400.57	404.95	4,744,194	+6.22(+1.56%)
Aug 02, 2022	399.66	403.43	397.40	398.74	4,114,928	-2.56(-0.64%)

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