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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	426.61	435.40		434.95	8,864,148	+7.72(+1.81%)
Jan 28, 2022	418.45	427.23	413.68	427.23	13,575,225	+10.20(+2.44%)
Jan 27, 2022	423.80	426.99	415.27	417.03	18,219,654	-2.19(-0.52%)
Jan 26, 2022	426.22	429.46	414.77	419.21	15,452,366	-0.97(-0.23%)
Jan 25, 2022	418.79	424.37	413.04	420.19	15,275,515	-4.89(-1.15%)
Jan 24, 2022	417.79	425.85	406.92	425.08	18,946,546	+1.48(+0.35%)
Jan 21, 2022	430.91	433.25	423.49	423.60	14,521,830	-8.41(-1.95%)
Jan 20, 2022	438.77	443.59	431.52	432.01	9,245,166	-4.85(-1.11%)
Jan 19, 2022	442.87	444.41	436.55	436.86	6,496,116	-4.56(-1.03%)
Jan 18, 2022	444.51	444.74	440.30	441.43	10,056,180	-7.94(-1.77%)
Jan 14, 2022				449.37	0	+0.15(+0.03%)
Jan 13, 2022	456.56	457.24	448.16	449.21	5,556,153	-6.25(-1.37%)
Jan 12, 2022	456.09	457.56	453.43	455.46	9,281,102	+1.20(+0.26%)
Jan 11, 2022	449.86	454.33	446.77	454.26	7,840,701	+4.44(+0.99%)
Jan 10, 2022	447.39	450.36	441.51	449.82	9,314,081	-0.85(-0.19%)
Jan 07, 2022	452.52	453.70	449.29	450.67	7,970,418	-1.81(-0.40%)
Jan 06, 2022	452.45	455.24	450.07	452.48	6,187,019	-0.34(-0.07%)
Jan 05, 2022	461.42	462.15	452.78	452.82	7,482,058	-9.00(-1.95%)
Jan 04, 2022	463.44	464.12	459.87	461.82	5,959,864	-0.15(-0.03%)
Jan 03, 2022	460.57	462.03	458.19	461.97	5,774,312	+2.74(+0.60%)
Dec 31, 2021	459.87	461.10	459.00	459.23	4,134,232	-1.14(-0.25%)
Dec 30, 2021	462.16	463.18	459.97	460.37	4,176,103	-1.30(-0.28%)
Dec 29, 2021	461.24	462.74	460.20	461.67	3,438,232	+0.48(+0.10%)
Dec 28, 2021	461.97	462.99	460.32	461.19	4,427,212	-0.36(-0.08%)
Dec 27, 2021	456.43	461.55	456.43	461.55	4,288,323	+6.52(+1.43%)
Dec 23, 2021	453.29	456.57	453.18	455.03	4,537,807	+2.77(+0.61%)
Dec 22, 2021	447.49	452.37	447.35	452.26	5,018,452	+4.51(+1.01%)
Dec 21, 2021	443.42	447.92	441.25	447.74	6,576,204	+7.84(+1.78%)
Dec 20, 2021	439.46	440.37	436.23	439.90	7,287,647	-5.00(-1.12%)
Dec 17, 2021	446.26	449.35	442.93	444.90	8,755,682	-4.46(-0.99%)
Dec 16, 2021	455.35	455.66	447.85	449.36	8,164,863	-4.16(-0.92%)
Dec 15, 2021	446.56	453.72	443.97	453.52	7,320,861	+7.02(+1.57%)
Dec 14, 2021	446.22	448.76	443.46	446.50	10,702,312	-3.18(-0.71%)
Dec 13, 2021	453.13	453.40	449.33	449.68	9,270,227	-4.02(-0.89%)
Dec 10, 2021	452.16	453.76	449.55	453.69	5,864,446	+4.31(+0.96%)
Dec 09, 2021	451.11	452.02	449.18	449.38	5,781,748	-3.05(-0.67%)
Dec 08, 2021	451.64	452.89	449.83	452.44	5,201,759	+1.19(+0.26%)
Dec 07, 2021	447.49	451.78	447.45	451.25	7,048,971	+9.18(+2.08%)
Dec 06, 2021	439.56	443.98	437.03	442.06	6,837,960	+5.26(+1.20%)
Dec 03, 2021	442.39	443.47	432.58	436.80	10,340,717	-3.95(-0.90%)
Dec 02, 2021	434.29	442.31	433.89	440.76	10,454,549	+6.69(+1.54%)
Dec 01, 2021	444.78	447.71	433.86	434.07	8,270,763	-5.12(-1.17%)
Nov 30, 2021	445.22	447.00	438.71	439.19	10,181,171	-8.51(-1.90%)
Nov 29, 2021	447.14	449.55	444.92	447.70	5,709,336	+5.64(+1.28%)
Nov 26, 2021	445.53	446.97	441.08	442.06	7,568,749	-10.23(-2.26%)
Nov 24, 2021	449.15	452.48	448.23	452.29	4,859,937	+1.17(+0.26%)
Nov 23, 2021	450.29	451.98	447.52	451.12	8,838,583	+0.62(+0.14%)
Nov 22, 2021	453.68	456.34	450.33	450.50	4,465,301	-1.35(-0.30%)
Nov 19, 2021	452.45	453.77	451.45	451.85	3,490,391	-0.74(-0.16%)
Nov 18, 2021	452.16	452.89	452.32	452.59	3,033,121	+1.49(+0.33%)
Nov 17, 2021	451.95	452.10	450.43	451.10	5,042,852	-1.07(-0.24%)
Nov 16, 2021	450.16	453.35	450.07	452.17	4,125,746	+1.80(+0.40%)
Nov 15, 2021	451.63	451.72	449.26	450.37	3,070,254	+0.12(+0.03%)
Nov 12, 2021	448.21	450.80	447.20	450.26	2,824,443	+3.29(+0.74%)
Nov 11, 2021	448.25	448.30	446.85	446.97	3,601,241	+0.18(+0.04%)
Nov 10, 2021	448.64			446.78	4,405,427	-3.56(-0.79%)
Nov 09, 2021	452.24	452.45	448.89	450.34	3,664,444	-1.57(-0.35%)
Nov 08, 2021	452.57	453.08	451.14	451.92	3,085,313	+0.47(+0.10%)
Nov 05, 2021	452.20	453.50	449.90	451.45	4,544,149	+1.58(+0.35%)
Nov 04, 2021	448.39	449.97	448.03	449.86	3,167,206	+2.05(+0.46%)
Nov 03, 2021	444.48	448.16	444.04	447.81	3,037,498	+2.74(+0.61%)
Nov 02, 2021	443.46	445.35	443.31	445.07	3,420,411	+1.75(+0.39%)

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.