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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 02, 2020	313.47	315.50	310.63	313.79	4,919,741	+3.88(+1.25%)
Oct 30, 2020	311.61	312.94	306.22	309.91	7,013,125	-3.34(-1.07%)
Oct 29, 2020	310.36	316.45	308.62	313.25	5,456,851	+3.09(+1.00%)
Oct 28, 2020	315.23	315.94	309.61	310.15	7,499,695	-10.93(-3.40%)
Oct 27, 2020	322.50	322.85	320.82	321.08	4,468,455	-1.10(-0.34%)
Oct 26, 2020	324.76	325.58	318.60	322.18	4,572,645	-6.03(-1.84%)
Oct 23, 2020	328.39	328.42	325.74	328.20	1,899,485	+1.04(+0.32%)
Oct 22, 2020	325.59	327.72	323.40	327.16	2,601,456	+1.85(+0.57%)
Oct 21, 2020	325.89	328.04	325.05	325.31	3,881,110	-0.63(-0.19%)
Oct 20, 2020	326.04	329.28	325.30	325.94	2,976,289	+1.28(+0.39%)
Oct 19, 2020	330.97	331.57	323.80	324.67	3,139,206	-4.95(-1.50%)
Oct 16, 2020	331.33	332.94	329.51	329.61	2,926,188	-0.29(-0.09%)
Oct 15, 2020	326.27	330.36	325.70	329.91	3,192,685	-0.41(-0.12%)
Oct 14, 2020	332.92	333.99	329.54	330.31	2,508,652	-2.08(-0.63%)
Oct 13, 2020	334.40	334.49	331.39	332.39	2,816,651	-2.18(-0.65%)
Oct 12, 2020	331.82	336.05	331.34	334.57	2,432,474	+5.37(+1.63%)
Oct 09, 2020	328.04	329.70	327.38	329.20	3,569,991	+2.87(+0.88%)
Oct 08, 2020	325.47	326.38	324.51	326.33	4,398,389	+2.91(+0.90%)
Oct 07, 2020	320.94	324.27	320.94	323.42	3,298,813	+5.52(+1.74%)
Oct 06, 2020	322.69	324.79	317.42	317.89	4,155,363	-4.58(-1.42%)
Oct 05, 2020	318.98	322.68	318.97	322.47	3,388,631	+5.53(+1.75%)
Oct 02, 2020	314.83	318.87	314.42	316.94	4,326,381	-3.02(-0.94%)
Oct 01, 2020	320.51	321.50	318.01	319.95	3,574,568	+2.06(+0.65%)
Sep 30, 2020	316.27	321.12	316.04	317.89	5,021,438	+2.41(+0.76%)
Sep 29, 2020	317.09	317.73	314.79	315.48	2,685,059	-1.75(-0.55%)
Sep 28, 2020	316.29	317.93	315.29	317.23	3,600,258	+5.18(+1.66%)
Sep 25, 2020	306.24	312.83	305.30	312.05	4,417,402	+5.00(+1.63%)
Sep 24, 2020	304.90	310.17	303.57	307.05	4,473,877	+0.80(+0.26%)
Sep 23, 2020	314.14	314.41	305.75	306.25	4,611,311	-7.30(-2.33%)
Sep 22, 2020	311.91	314.11	309.34	313.55	3,040,610	+3.15(+1.01%)
Sep 21, 2020	309.26	310.50	305.43	310.40	6,558,753	-3.49(-1.11%)
Sep 18, 2020	318.44	318.48	311.35	313.89	3,403,129	-3.72(-1.17%)
Sep 17, 2020	315.40	319.23	314.84	317.61	3,288,767	-2.75(-0.86%)
Sep 16, 2020	322.94	324.38	320.12	320.36	2,603,784	-1.28(-0.40%)
Sep 15, 2020	322.54	323.39	320.55	321.64	2,710,570	+1.63(+0.51%)
Sep 14, 2020	319.09	321.73	318.58	320.01	3,005,828	+4.20(+1.33%)
Sep 11, 2020	317.45	318.54	312.96	315.81	3,706,316	+0.15(+0.05%)
Sep 10, 2020	323.24	323.85	314.71	315.66	5,371,579	-5.61(-1.75%)
Sep 09, 2020	319.20	323.83	318.26	321.28	5,710,219	+6.17(+1.96%)
Sep 08, 2020	318.33	319.60	314.73	315.11	5,309,270	-8.80(-2.72%)
Sep 04, 2020	327.32	328.91	316.64	323.91	5,691,421	-2.67(-0.82%)
Sep 03, 2020	336.53	337.00	323.95	326.59	8,248,356	-11.70(-3.46%)
Sep 02, 2020	335.40	339.24	334.22	338.28	3,818,891	+4.88(+1.46%)

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.