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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	358.25	359.15	351.20	352.98	5,264,170	-7.15(-1.99%)
Jan 28, 2021	358.91	364.21	358.47	360.14	5,972,913	+3.02(+0.85%)
Jan 27, 2021	362.59	362.65	354.80	357.12	5,876,253	-8.93(-2.44%)
Jan 26, 2021	367.51	367.88	365.79	366.05	2,331,997	-0.54(-0.15%)
Jan 25, 2021	365.90	366.91	360.93	366.59	4,093,664	+1.45(+0.40%)
Jan 22, 2021	364.58	366.26	364.13	365.13	3,936,207	-1.24(-0.34%)
Jan 21, 2021	366.63	367.10	365.48	366.38	3,742,735	+0.32(+0.09%)
Jan 20, 2021	363.43	366.92	363.04	366.06	3,609,248	+4.97(+1.38%)
Jan 19, 2021	360.78	361.62	359.28	361.09	7,472,622	+2.80(+0.78%)
Jan 15, 2021	359.22	360.01	356.37	358.28	10,717,478	-2.60(-0.72%)
Jan 14, 2021	362.90	363.44	360.50	360.89	7,366,096	-1.25(-0.35%)
Jan 13, 2021	361.15	363.17	360.32	362.14	3,953,746	+0.91(+0.25%)
Jan 12, 2021	361.23	362.21	358.92	361.23	3,675,975	+0.06(+0.02%)
Jan 11, 2021	360.31	362.86	360.21	361.17	3,537,205	-2.38(-0.65%)
Jan 08, 2021	362.95	363.76	359.60	363.55	3,578,772	+2.06(+0.57%)
Jan 07, 2021	358.63	362.24	358.45	361.49	6,364,269	+5.27(+1.48%)
Jan 06, 2021	352.51	359.49	351.98	356.21	4,564,953	+2.14(+0.60%)
Jan 05, 2021	351.01	355.18	351.01	354.07	4,530,358	+2.33(+0.66%)
Jan 04, 2021	357.89	358.02	347.89	351.75	7,468,927	-4.91(-1.38%)
Dec 31, 2020		356.66	356.66	356.66	2,869,566	+1.99(+0.56%)
Dec 30, 2020	355.09	355.75	354.34	354.67	2,869,566	+0.46(+0.13%)
Dec 29, 2020	356.43	356.67	353.63	354.21	5,680,140	-0.68(-0.19%)
Dec 28, 2020	354.53	355.28	353.86	354.89	2,461,411	+3.06(+0.87%)
Dec 24, 2020	350.99	351.88	350.41	351.83	2,147,768	+1.36(+0.39%)
Dec 23, 2020	351.19	352.44	350.30	350.47	3,401,209	+0.30(+0.09%)
Dec 22, 2020	351.05	351.22	349.09	350.17	3,612,130	-0.67(-0.19%)
Dec 21, 2020	348.02	351.67	345.25	350.84	5,489,661	-1.16(-0.33%)
Dec 18, 2020	353.78	353.89	349.98	352.00	7,049,241	-1.40(-0.40%)
Dec 17, 2020	353.14	353.62	351.42	353.40	6,819,136	+1.96(+0.56%)
Dec 16, 2020	351.18	352.40	350.24	351.44	5,799,197	+0.56(+0.16%)
Dec 15, 2020	348.82	350.92	347.44	350.88	8,917,338	+4.71(+1.36%)
Dec 14, 2020	350.06	351.13	346.04	346.17	3,993,772	-1.58(-0.45%)
Dec 11, 2020	346.47	348.04	344.90	347.75	4,758,755	-0.44(-0.12%)
Dec 10, 2020	346.92	349.25	346.04	348.18	3,329,347	-0.19(-0.05%)
Dec 09, 2020	352.15	352.29	347.47	348.37	3,967,908	-3.07(-0.87%)
Dec 08, 2020	349.12	352.04	349.11	351.44	3,688,686	+0.97(+0.28%)
Dec 07, 2020	350.40	350.94	349.17	350.47	3,339,092	-0.65(-0.19%)
Dec 04, 2020	348.75	351.13	348.69	351.12	4,325,641	+2.99(+0.86%)
Dec 03, 2020	348.12	349.55	347.05	348.13	3,238,984	-0.07(-0.02%)
Dec 02, 2020	346.37	348.36	345.79	348.20	4,353,871	+0.74(+0.21%)
Dec 01, 2020	347.07	349.04	346.47	347.46	3,920,603	+3.78(+1.10%)
Nov 30, 2020	344.49	344.69	341.01	343.68	4,314,332	-1.57(-0.45%)
Nov 27, 2020	345.45	345.76	344.29	345.25	1,431,908	+0.94(+0.27%)
Nov 25, 2020	344.70	344.78	343.19	344.31	4,045,074	-0.49(-0.14%)
Nov 24, 2020	341.98	345.36	341.11	344.81	3,960,470	+5.43(+1.60%)
Nov 23, 2020	339.26	340.59	336.92	339.38	2,867,472	+2.02(+0.60%)
Nov 20, 2020	339.39	339.63	337.26	337.35	2,851,976	-2.28(-0.67%)
Nov 19, 2020	337.56	340.07	336.27	339.63	3,484,071	+1.37(+0.41%)
Nov 18, 2020	342.63	343.21	338.20	338.26	3,358,115	-3.79(-1.11%)
Nov 17, 2020	341.74	343.60	340.25	342.05	2,803,338	-2.08(-0.60%)
Nov 16, 2020	342.75	344.20	341.42	344.13	3,520,963	+4.22(+1.24%)
Nov 13, 2020	337.25	340.72	336.75	339.91	2,838,867	+4.56(+1.36%)
Nov 12, 2020	337.56	338.35	333.48	335.36	4,004,228	-3.23(-0.95%)
Nov 11, 2020	338.32	339.46	337.16	338.58	2,623,621	+2.42(+0.72%)
Nov 10, 2020	335.59	337.15	332.85	336.16	5,465,023	-0.44(-0.13%)
Nov 09, 2020	345.54	345.92	336.13	336.59	9,622,026	+4.15(+1.25%)
Nov 06, 2020	332.19	333.69	330.09	332.44	3,035,920	-0.03(-0.01%)
Nov 05, 2020	331.59	334.34	331.20	332.47	7,288,215	+6.38(+1.96%)
Nov 04, 2020	323.58	330.31	322.32	326.09	6,868,888	+7.05(+2.21%)
Nov 03, 2020	316.76	321.08	316.27	319.05	6,908,882	+5.26(+1.68%)

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.