Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	435.49	435.80	434.30	435.03	3,417,892	-0.47(-0.11%)
Aug 30, 2021	434.40	436.35	434.08	435.50	2,534,728	+1.93(+0.44%)
Aug 27, 2021	430.58	434.01	430.57	433.57	4,207,079	+3.78(+0.88%)
Aug 26, 2021	432.13	432.28	429.70	429.80	3,774,406	-2.55(-0.59%)
Aug 25, 2021	431.64	432.86	431.23	432.35	3,395,039	+0.90(+0.21%)
Aug 24, 2021	431.44	431.97	430.92	431.44	3,022,708	+0.75(+0.17%)
Aug 23, 2021	428.71	431.68	428.70	430.70	4,269,350	+3.72(+0.87%)
Aug 20, 2021	423.94	427.31	423.48	426.98	4,861,334	+3.38(+0.80%)
Aug 19, 2021	420.15	424.81	420.00	423.60	5,020,785	+0.62(+0.15%)
Aug 18, 2021	426.56	428.18	422.72	422.98	5,363,061	-4.61(-1.08%)
Aug 17, 2021	427.78	428.51	424.55	427.59	7,428,258	-2.92(-0.68%)
Aug 16, 2021	428.18	430.58	426.52	430.51	3,653,238	+1.10(+0.26%)
Aug 13, 2021	429.12	429.44	428.64	429.41	3,073,118	+1.08(+0.25%)
Aug 12, 2021	427.25	428.80	426.32	428.33	4,919,620	+1.00(+0.23%)
Aug 11, 2021	427.43	427.49	426.27	427.33	3,435,473	+1.01(+0.24%)
Aug 10, 2021	426.25	427.05	425.55	426.32	2,764,026	+0.50(+0.12%)
Aug 09, 2021	426.12	426.41	424.99	425.83	1,756,979	-0.30(-0.07%)
Aug 06, 2021	425.76	426.56	425.49	426.12	2,774,550	+0.74(+0.17%)
Aug 05, 2021	423.94	425.51	423.64	425.38	2,855,209	+2.63(+0.62%)
Aug 04, 2021	423.54	424.11	422.50	422.76	3,259,897	-2.02(-0.48%)
Aug 03, 2021	422.19	424.93	419.98	424.78	3,327,645	+3.37(+0.80%)

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