S&P 500 Ishares Core ETF (NY: IVV )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	300.05	301.54	299.68	301.24	3,357,641	+0.68(+0.23%)
Dec 30, 2019	302.33	302.40	300.05	300.56	3,767,848	-1.63(-0.54%)
Dec 27, 2019	303.06	303.06	301.68	302.19	5,463,262	-0.06(-0.02%)
Dec 26, 2019	301.07	302.25	301.03	302.25	3,055,365	+1.56(+0.52%)
Dec 24, 2019	300.89	300.95	300.37	300.69	2,914,691	+0.04(+0.01%)
Dec 23, 2019	300.99	301.05	300.50	300.65	4,849,570	+0.21(+0.07%)
Dec 20, 2019	299.95	301.34	299.91	300.44	6,093,028	+1.53(+0.51%)
Dec 19, 2019	297.85	298.97	297.60	298.91	5,587,926	+1.28(+0.43%)
Dec 18, 2019	298.06	298.27	297.62	297.63	4,548,312	+0.02(+0.01%)
Dec 17, 2019	298.01	298.28	297.56	297.61	5,200,241	+0.03(+0.01%)
Dec 16, 2019	297.29	298.20	297.28	297.58	4,236,300	+2.12(+0.72%)
Dec 13, 2019	295.14	296.80	294.31	295.46	4,301,612	+0.10(+0.03%)
Dec 12, 2019	292.82	296.14	292.58	295.36	5,406,024	+2.59(+0.89%)
Dec 11, 2019	292.46	293.09	292.06	292.77	5,004,315	+0.74(+0.25%)
Dec 10, 2019	292.29	292.90	291.32	292.03	3,777,466	-0.31(-0.10%)
Dec 09, 2019	292.79	293.54	292.26	292.33	3,559,603	-0.87(-0.30%)
Dec 06, 2019	292.54	293.67	292.51	293.20	5,130,465	+2.59(+0.89%)
Dec 05, 2019	290.77	290.77	289.23	290.61	3,246,752	+0.61(+0.21%)
Dec 04, 2019	289.32	290.64	289.01	290.00	2,388,116	+1.79(+0.62%)
Dec 03, 2019	287.41	288.36	286.02	288.21	2,779,927	-2.00(-0.69%)

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.