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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	245.46	248.11	245.27	247.67	7,149,537	+2.12(+0.86%)
Jan 30, 2019	243.22	246.37	242.47	245.56	5,609,854	+3.88(+1.60%)
Jan 29, 2019	242.13	242.69	240.86	241.68	4,876,014	-0.34(-0.14%)
Jan 28, 2019	241.70	242.07	240.19	242.02	4,843,799	-1.96(-0.80%)
Jan 25, 2019	243.70	244.68	243.26	243.98	3,655,202	+2.15(+0.89%)
Jan 24, 2019	241.51	242.40	240.49	241.83	4,088,407	+0.24(+0.10%)
Jan 23, 2019	242.26	242.92	239.20	241.59	7,413,618	+0.35(+0.14%)
Jan 22, 2019	242.95	243.15	239.55	241.24	6,569,090	-3.26(-1.33%)
Jan 18, 2019	243.12	244.96	242.34	244.50	7,668,711	+3.23(+1.34%)
Jan 17, 2019	238.62	242.12	238.52	241.27	4,875,463	+1.76(+0.73%)
Jan 16, 2019	239.29	240.35	239.11	239.51	4,808,898	+0.63(+0.26%)
Jan 15, 2019	236.56	239.15	236.56	238.88	4,140,501	+2.55(+1.08%)
Jan 14, 2019	235.68	236.97	235.27	236.33	4,065,929	-1.15(-0.48%)
Jan 11, 2019	236.44	237.61	235.83	237.48	5,604,395	-0.13(-0.05%)
Jan 10, 2019	235.15	237.78	234.47	237.60	4,733,466	+0.93(+0.39%)
Jan 09, 2019	236.31	237.58	235.06	236.67	4,489,896	+1.09(+0.46%)
Jan 08, 2019	235.66	236.06	233.05	235.58	5,857,218	+2.30(+0.99%)
Jan 07, 2019	231.88	234.82	230.94	233.28	6,535,636	+1.56(+0.67%)
Jan 04, 2019	227.16	232.20	226.78	231.72	7,050,008	+7.87(+3.52%)
Jan 03, 2019	227.83	228.04	223.53	223.85	6,387,062	-5.74(-2.50%)
Jan 02, 2019	225.77	230.48	225.66	229.59	6,544,000	+0.10(+0.04%)
Dec 31, 2018	228.97	229.50	227.10	229.49	11,093,230	+2.08(+0.91%)
Dec 28, 2018	228.96	230.64	226.14	227.41	11,902,927	-0.37(-0.16%)
Dec 27, 2018	222.56	227.79	219.22	227.78	13,926,373	+2.18(+0.96%)
Dec 26, 2018	216.55	225.80	214.48	225.60	14,425,036	+10.55(+4.90%)
Dec 24, 2018	219.34	220.44	215.01	215.05	7,046,812	-5.70(-2.58%)
Dec 21, 2018	226.40	229.01	220.18	220.75	15,657,803	-4.63(-2.05%)
Dec 20, 2018	227.92	229.49	223.15	225.38	15,020,285	-3.92(-1.71%)
Dec 19, 2018	232.81	236.68	227.48	229.31	14,448,949	-3.53(-1.52%)
Dec 18, 2018	234.71	235.33	231.10	232.84	11,269,549	-0.03(-0.01%)
Dec 17, 2018	236.81	237.84	231.31	232.87	10,225,061	-4.84(-2.03%)
Dec 14, 2018	239.97	240.94	237.12	237.71	6,712,198	-4.38(-1.81%)
Dec 13, 2018	243.18	244.10	241.03	242.09	5,756,562	-0.23(-0.09%)
Dec 12, 2018	244.12	245.44	242.19	242.32	4,280,209	+1.31(+0.54%)
Dec 11, 2018	244.24	244.43	239.53	241.01	4,992,359	+0.04(+0.02%)
Dec 10, 2018	240.37	241.98	235.99	240.97	9,407,579	+0.36(+0.15%)
Dec 07, 2018	245.90	247.55	239.69	240.60	6,721,913	-5.63(-2.29%)
Dec 06, 2018	242.71	246.37	239.48	246.24	9,417,446	-0.64(-0.26%)
Dec 04, 2018	254.09	254.49	246.35	246.88	7,426,746	-8.01(-3.14%)
Dec 03, 2018	255.85	255.99	253.28	254.89	6,496,162	+3.05(+1.21%)
Nov 30, 2018	249.90	252.18	249.57	251.84	8,393,422	+1.75(+0.70%)
Nov 29, 2018	249.83	251.50	248.66	250.09	5,409,554	-0.51(-0.20%)
Nov 28, 2018	246.05	250.60	245.06	250.60	6,053,795	+5.72(+2.33%)
Nov 27, 2018	243.19	244.91	242.43	244.88	5,034,760	+0.77(+0.32%)
Nov 26, 2018	242.56	244.16	242.15	244.11	3,517,367	+3.77(+1.57%)
Nov 23, 2018	240.15	241.65	240.08	240.34	1,833,339	-1.50(-0.62%)
Nov 21, 2018		241.84	241.84	241.84	0	+0.78(+0.32%)
Nov 20, 2018	242.15	243.65	240.14	241.06	6,922,229	-4.56(-1.85%)
Nov 19, 2018	249.22	249.45	244.66	245.61	3,924,551	-4.18(-1.67%)
Nov 16, 2018	248.06	250.69	247.57	249.79	4,198,974	+0.71(+0.28%)
Nov 15, 2018	245.32	249.64	243.65	249.08	6,803,120	+2.49(+1.01%)
Nov 14, 2018	250.21	250.61	244.98	246.59	5,093,430	-1.72(-0.69%)
Nov 13, 2018	249.22	251.27	247.55	248.31	5,955,126	-0.36(-0.15%)
Nov 12, 2018	252.97	253.21	248.22	248.68	4,180,044	-4.94(-1.95%)
Nov 09, 2018	254.69	254.86	252.06	253.61	5,880,749	-2.32(-0.91%)
Nov 08, 2018	255.73	256.67	254.87	255.93	8,454,536	-0.55(-0.22%)
Nov 07, 2018	253.31	256.57	252.91	256.48	8,465,865	+5.41(+2.15%)
Nov 06, 2018	249.48	251.24	249.40	251.08	2,681,349	+1.44(+0.58%)
Nov 05, 2018	248.74	250.06	247.66	249.64	6,188,592	+1.52(+0.61%)
Nov 02, 2018	250.70	251.16	246.05	248.11	3,744,171	-1.39(-0.56%)

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.