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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	293.25	293.46	292.47	292.67	1,933,738	-1.10(-0.38%)
Nov 27, 2019	293.04	293.79	292.75	293.77	2,163,333	+1.41(+0.48%)
Nov 26, 2019	291.90	292.65	291.54	292.36	3,435,003	+0.58(+0.20%)
Nov 25, 2019	290.53	291.81	290.53	291.78	3,790,685	+2.19(+0.75%)
Nov 22, 2019	289.70	289.80	288.55	289.59	2,337,527	+0.62(+0.21%)
Nov 21, 2019	289.49	289.59	288.14	288.97	2,348,038	-0.42(-0.14%)
Nov 20, 2019	289.89	290.38	287.80	289.39	4,427,679	-1.07(-0.37%)
Nov 19, 2019	291.19	291.19	289.81	290.46	4,183,394	-0.06(-0.02%)
Nov 18, 2019	290.11	290.81	289.65	290.53	3,096,127	+0.13(+0.04%)
Nov 15, 2019	289.62	290.40	288.92	290.40	4,071,477	+2.14(+0.74%)
Nov 14, 2019	287.54	288.33	286.90	288.26	2,502,450	+0.41(+0.14%)
Nov 13, 2019	286.70	288.25	286.50	287.85	2,499,388	+0.40(+0.14%)
Nov 12, 2019	287.52	288.67	286.95	287.45	2,730,925	+0.25(+0.09%)
Nov 11, 2019	286.31	287.30	286.13	287.20	2,410,872	-0.47(-0.16%)
Nov 08, 2019	286.62	287.69	285.92	287.67	2,193,355	+0.64(+0.22%)
Nov 07, 2019	287.35	288.15	286.51	287.04	2,993,619	+1.02(+0.36%)
Nov 06, 2019	285.90	286.26	284.99	286.02	2,927,921	+0.13(+0.05%)
Nov 05, 2019	286.46	286.73	285.60	285.89	5,345,513	-0.34(-0.12%)
Nov 04, 2019	286.71	286.83	285.86	286.23	2,711,549	+1.07(+0.38%)
Nov 01, 2019	283.95	285.15	283.79	285.15	2,605,892	+2.76(+0.98%)
Oct 31, 2019	283.19	283.19	280.99	282.40	4,552,494	-0.83(-0.29%)
Oct 30, 2019	282.54	283.55	281.21	283.23	4,493,672	+0.89(+0.31%)
Oct 29, 2019	282.17	283.29	282.02	282.34	3,718,548	-0.09(-0.03%)
Oct 28, 2019	282.01	282.94	282.01	282.43	5,203,397	+1.57(+0.56%)
Oct 25, 2019	279.14	281.40	279.11	280.86	2,716,694	+1.11(+0.40%)
Oct 24, 2019	280.17	280.34	278.86	279.75	2,096,547	+0.50(+0.18%)
Oct 23, 2019	278.15	279.30	277.97	279.25	1,943,552	+0.81(+0.29%)
Oct 22, 2019	279.92	280.16	278.32	278.44	4,903,795	-0.97(-0.35%)
Oct 21, 2019	278.80	279.52	278.41	279.41	4,087,638	+1.99(+0.72%)
Oct 18, 2019	278.16	278.77	276.54	277.42	2,761,727	-1.21(-0.44%)
Oct 17, 2019	279.04	279.57	277.98	278.64	2,301,393	+0.78(+0.28%)
Oct 16, 2019	277.82	278.55	277.41	277.86	3,391,594	-0.51(-0.18%)
Oct 15, 2019	276.62	279.06	276.54	278.37	3,452,440	+2.71(+0.98%)
Oct 14, 2019	275.55	276.20	275.24	275.65	1,744,894	-0.19(-0.07%)
Oct 11, 2019	275.89	278.15	275.74	275.84	4,534,987	+2.72(+1.00%)
Oct 10, 2019	271.14	273.96	270.96	273.12	3,827,854	+1.92(+0.71%)
Oct 09, 2019	271.15	272.15	270.12	271.20	3,668,452	+2.55(+0.95%)
Oct 08, 2019	271.00	271.73	268.64	268.65	4,309,049	-4.22(-1.55%)
Oct 07, 2019	273.29	274.94	272.63	272.88	2,842,144	-1.23(-0.45%)
Oct 04, 2019	271.25	274.33	271.08	274.11	5,346,993	+3.69(+1.36%)
Oct 03, 2019	267.98	270.44	265.22	270.42	5,170,346	+2.23(+0.83%)
Oct 02, 2019	271.45	271.45	266.90	268.19	6,870,445	-4.89(-1.79%)
Oct 01, 2019	277.24	277.90	272.82	273.08	5,285,348	-3.34(-1.21%)
Sep 30, 2019	275.58	277.04	275.53	276.42	4,113,880	+1.41(+0.51%)
Sep 27, 2019	277.36	277.42	273.48	275.02	3,549,974	-1.47(-0.53%)
Sep 26, 2019	277.13	277.33	275.11	276.49	3,351,158	-0.56(-0.20%)
Sep 25, 2019	275.54	277.57	274.06	277.04	3,920,299	-1.80(-0.64%)
Sep 24, 2019	278.78	279.21	274.52	278.84	6,682,905	+1.14(+0.41%)
Sep 23, 2019	277.06	278.37	276.83	277.70	5,034,737	+0.15(+0.05%)
Sep 20, 2019	279.71	279.96	276.98	277.55	6,396,303	-1.54(-0.55%)
Sep 19, 2019	279.50	280.48	278.72	279.09	5,501,736	-0.04(-0.01%)
Sep 18, 2019	278.50	279.19	276.44	279.13	3,321,993	+0.20(+0.07%)
Sep 17, 2019	277.98	278.99	277.85	278.92	4,254,860	+0.67(+0.24%)
Sep 16, 2019	277.87	278.64	277.53	278.25	2,471,422	-0.82(-0.29%)
Sep 13, 2019	279.71	280.07	278.68	279.07	4,620,028	-0.19(-0.07%)
Sep 12, 2019	279.21	280.34	278.47	279.26	4,989,227	+0.88(+0.32%)
Sep 11, 2019	276.66	278.38	276.00	278.38	3,183,357	+2.00(+0.72%)
Sep 10, 2019	275.58	276.38	274.32	276.38	2,622,845	-0.02(-0.01%)
Sep 09, 2019	277.28	277.33	275.42	276.40	3,226,550	+0.13(+0.05%)
Sep 06, 2019	276.37	276.90	275.69	276.27	4,273,174	+0.18(+0.07%)
Sep 05, 2019	275.08	276.98	274.95	276.09	4,346,538	+3.57(+1.31%)
Sep 04, 2019	271.69	272.53	270.94	272.52	2,975,660	+3.09(+1.15%)

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.