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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	254.65	255.47	253.78	253.95	5,927,504	-3.27(-1.27%)
May 30, 2019	257.30	258.18	256.13	257.22	4,192,371	+0.58(+0.22%)
May 29, 2019	257.14	257.52	255.10	256.64	7,059,912	-1.69(-0.65%)
May 28, 2019	261.02	261.99	258.33	258.33	2,680,989	-2.46(-0.94%)
May 24, 2019	261.61	262.03	260.10	260.78	1,916,797	+0.64(+0.25%)
May 23, 2019	261.09	261.10	258.69	260.14	4,805,542	-3.29(-1.25%)
May 22, 2019	263.15	264.30	262.89	263.43	3,436,861	-0.76(-0.29%)
May 21, 2019	263.54	264.54	263.28	264.19	3,969,084	+2.29(+0.87%)
May 20, 2019	261.96	263.17	261.05	261.90	2,747,224	-1.76(-0.67%)
May 17, 2019	262.92	266.08	262.91	263.66	4,186,182	-1.52(-0.57%)
May 16, 2019	263.54	266.65	263.48	265.18	4,270,797	+2.32(+0.88%)
May 15, 2019	259.63	263.48	259.40	262.86	3,423,811	+1.57(+0.60%)
May 14, 2019	260.00	262.85	259.86	261.30	3,496,646	+2.31(+0.89%)
May 13, 2019	260.37	261.37	258.11	258.99	6,367,838	-6.59(-2.48%)
May 10, 2019	263.38	266.41	260.28	265.58	4,727,349	+1.17(+0.44%)
May 09, 2019	263.02	264.89	261.21	264.41	4,674,568	-0.73(-0.28%)
May 08, 2019	265.17	266.85	264.50	265.14	6,344,170	-0.36(-0.13%)
May 07, 2019	267.53	268.14	263.52	265.50	5,746,603	-4.57(-1.69%)
May 06, 2019	266.70	270.42	266.39	270.07	3,048,815	-1.02(-0.38%)
May 03, 2019	269.97	271.38	269.77	271.09	3,451,086	+2.52(+0.94%)
May 02, 2019	268.92	269.87	266.95	268.57	3,581,431	-0.50(-0.18%)
May 01, 2019	271.75	271.93	269.03	269.06	3,223,048	-1.96(-0.72%)
Apr 30, 2019	270.61	271.38	269.16	271.02	4,967,403	+0.14(+0.05%)
Apr 29, 2019	270.63	271.50	270.54	270.88	3,261,086	+0.29(+0.11%)
Apr 26, 2019	269.35	270.62	268.52	270.59	2,359,034	+1.31(+0.49%)
Apr 25, 2019	269.36	269.94	268.04	269.28	2,008,190	-0.17(-0.06%)
Apr 24, 2019	270.01	270.29	269.30	269.45	2,804,717	-0.57(-0.21%)
Apr 23, 2019	268.01	270.26	267.78	270.01	4,995,183	+2.33(+0.87%)
Apr 22, 2019	266.62	267.78	266.53	267.69	3,144,250	+0.27(+0.10%)
Apr 18, 2019	267.50	267.67	266.15	267.41	4,769,061	+0.58(+0.22%)
Apr 17, 2019	268.68	268.69	266.44	266.84	4,739,765	-0.70(-0.26%)
Apr 16, 2019	268.26	268.31	266.92	267.54	4,104,682	+0.20(+0.08%)
Apr 15, 2019	267.63	267.70	266.53	267.34	3,412,085	-0.22(-0.08%)
Apr 12, 2019	267.39	267.82	266.69	267.56	2,747,547	+1.80(+0.68%)
Apr 11, 2019	266.29	266.30	265.15	265.76	2,818,708	-0.02(-0.01%)
Apr 10, 2019	265.32	265.89	264.91	265.78	3,143,189	+0.87(+0.33%)
Apr 09, 2019	265.33	265.60	264.35	264.91	4,357,367	-1.37(-0.52%)
Apr 08, 2019	265.61	266.36	264.95	266.29	2,721,586	+0.29(+0.11%)
Apr 05, 2019	265.45	266.09	265.16	265.99	4,289,698	+1.21(+0.46%)
Apr 04, 2019	264.43	265.02	263.70	264.79	3,733,074	+0.63(+0.24%)
Apr 03, 2019	264.89	265.31	263.45	264.15	3,754,561	+0.48(+0.18%)
Apr 02, 2019	263.72	263.90	262.87	263.68	7,820,745	+0.06(+0.02%)
Apr 01, 2019	262.50	263.82	262.24	263.61	4,553,964	+3.01(+1.16%)
Mar 29, 2019	260.37	260.76	259.20	260.60	4,729,424	+1.71(+0.66%)
Mar 28, 2019	258.48	259.26	257.30	258.89	2,594,688	+1.02(+0.39%)
Mar 27, 2019	259.19	259.77	256.27	257.87	3,753,112	-1.26(-0.49%)
Mar 26, 2019	259.05	260.17	257.75	259.13	4,611,090	+1.88(+0.73%)
Mar 25, 2019	257.13	258.33	255.99	257.26	5,160,987	-0.23(-0.09%)
Mar 22, 2019	261.11	261.65	257.40	257.49	7,142,072	-4.95(-1.89%)
Mar 21, 2019	258.72	262.90	258.70	262.44	3,947,573	+2.91(+1.12%)
Mar 20, 2019	260.14	261.35	258.43	259.53	5,101,510	-0.94(-0.36%)
Mar 19, 2019	261.35	262.15	259.46	260.46	6,408,269	+0.12(+0.05%)
Mar 18, 2019	259.58	260.58	259.36	260.34	4,150,754	+1.03(+0.40%)
Mar 15, 2019	258.66	260.16	258.45	259.31	3,433,986	+1.16(+0.45%)
Mar 14, 2019	258.27	258.69	257.63	258.15	2,627,097	-0.13(-0.05%)
Mar 13, 2019	257.44	259.18	257.27	258.28	3,074,722	+1.78(+0.69%)
Mar 12, 2019	256.13	257.05	255.97	256.50	2,290,664	+0.90(+0.35%)
Mar 11, 2019	252.64	255.73	252.62	255.60	4,209,543	+3.66(+1.45%)
Mar 08, 2019	250.47	252.06	250.03	251.94	5,827,603	-0.51(-0.20%)
Mar 07, 2019	254.07	254.19	251.52	252.45	4,991,262	-2.05(-0.81%)
Mar 06, 2019	256.20	256.21	254.21	254.51	3,738,602	-1.63(-0.64%)
Mar 05, 2019	256.58	256.77	255.54	256.14	2,741,220	-0.33(-0.13%)
Mar 04, 2019	258.48	258.67	254.09	256.47	5,273,219	-1.05(-0.41%)

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.