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

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	284.55	286.92	281.84	286.16	7,556,853	+1.15(+0.40%)
May 28, 2020	286.76	288.72	284.39	285.00	6,269,739	-0.56(-0.20%)
May 27, 2020	284.26	285.62	279.34	285.57	7,259,711	+4.11(+1.46%)
May 26, 2020	284.10	284.30	281.03	281.46	7,784,197	+3.53(+1.27%)
May 22, 2020	277.10	278.13	275.87	277.93	3,945,010	+0.56(+0.20%)
May 21, 2020	279.23	280.04	276.32	277.37	4,122,322	-2.04(-0.73%)
May 20, 2020	278.31	280.24	278.11	279.42	4,141,976	+4.69(+1.71%)
May 19, 2020	276.93	278.65	274.66	274.73	5,676,621	-2.86(-1.03%)
May 18, 2020	275.76	279.14	275.38	277.59	6,419,743	+8.33(+3.09%)
May 15, 2020	265.68	269.33	264.66	269.26	7,582,235	+1.16(+0.43%)
May 14, 2020	262.40	268.19	257.86	268.10	9,295,257	+3.17(+1.20%)
May 13, 2020	269.07	270.16	262.42	264.93	9,167,289	-4.62(-1.72%)
May 12, 2020	276.36	276.77	269.54	269.55	5,052,004	-5.61(-2.04%)
May 11, 2020	273.06	276.60	272.74	275.16	6,527,532	-0.01(-0.00%)
May 08, 2020	273.86	275.55	272.68	275.17	4,631,076	+4.53(+1.67%)
May 07, 2020	270.70	272.58	270.13	270.64	4,033,607	+3.17(+1.18%)
May 06, 2020	271.00	271.35	267.29	267.47	3,662,911	-1.77(-0.66%)
May 05, 2020	269.61	272.11	268.80	269.24	6,334,131	+2.35(+0.88%)
May 04, 2020	264.00	267.10	262.64	266.89	5,072,509	+1.03(+0.39%)
May 01, 2020	268.35	269.04	264.83	265.86	6,762,967	-7.16(-2.62%)
Apr 30, 2020	274.42	274.90	271.49	273.01	11,987,388	-2.78(-1.01%)
Apr 29, 2020	274.27	277.40	273.22	275.80	7,569,234	+7.02(+2.61%)
Apr 28, 2020	273.79	274.14	268.50	268.77	7,362,695	-1.45(-0.54%)
Apr 27, 2020	268.20	271.17	267.75	270.23	5,688,525	+4.02(+1.51%)
Apr 24, 2020	264.05	266.84	261.97	266.20	5,344,977	+3.67(+1.40%)
Apr 23, 2020	263.81	267.06	262.24	262.53	7,777,703	-0.07(-0.03%)
Apr 22, 2020	261.79	264.36	260.48	262.60	7,678,269	+5.81(+2.26%)
Apr 21, 2020	260.31	261.52	255.91	256.79	9,266,969	-8.06(-3.04%)
Apr 20, 2020	265.84	269.31	264.67	264.85	6,060,011	-4.80(-1.78%)
Apr 17, 2020	268.44	270.25	265.65	269.65	8,513,698	+7.06(+2.69%)
Apr 16, 2020	262.56	263.39	259.38	262.59	6,757,313	+1.39(+0.53%)
Apr 15, 2020	261.08	262.98	259.09	261.20	6,407,841	-5.87(-2.20%)
Apr 14, 2020	264.30	267.99	263.30	267.07	8,644,884	+7.87(+3.04%)
Apr 13, 2020	260.67	260.95	255.32	259.21	8,072,722	-2.51(-0.96%)
Apr 09, 2020	261.28	264.49	259.12	261.72	12,223,976	+3.86(+1.50%)
Apr 08, 2020	252.00	259.03	249.79	257.86	6,366,962	+8.52(+3.42%)
Apr 07, 2020	257.92	258.80	249.14	249.34	12,486,272	+0.10(+0.04%)
Apr 06, 2020	242.51	251.12	241.49	249.23	10,234,223	+15.73(+6.74%)
Apr 03, 2020	235.81	238.21	230.67	233.50	6,845,725	-3.35(-1.41%)
Apr 02, 2020	230.59	237.67	230.14	236.84	8,004,209	+5.43(+2.35%)
Apr 01, 2020	233.25	236.50	229.37	231.42	14,584,968	-10.88(-4.49%)
Mar 31, 2020	245.11	247.64	240.98	242.29	10,179,710	-3.71(-1.51%)
Mar 30, 2020	240.54	246.79	238.51	246.01	10,167,499	+7.61(+3.19%)
Mar 27, 2020	238.17	245.32	236.09	238.39	10,147,223	-7.62(-3.10%)
Mar 26, 2020	234.73	247.20	234.32	246.01	16,935,660	+13.97(+6.02%)
Mar 25, 2020	230.26	241.17	225.50	232.04	12,718,001	+2.93(+1.28%)
Mar 24, 2020	220.83	229.56	219.88	229.12	13,367,262	+19.78(+9.45%)
Mar 23, 2020	214.53	215.68	205.26	209.34	15,514,934	-6.07(-2.82%)
Mar 20, 2020	228.16	229.88	214.97	215.40	13,542,986	-10.16(-4.50%)
Mar 19, 2020	223.00	231.33	217.06	225.56	19,655,930	+0.83(+0.37%)
Mar 18, 2020	221.05	230.06	213.18	224.73	23,609,930	-13.25(-5.57%)
Mar 17, 2020	229.04	239.48	221.61	237.98	19,454,592	+14.23(+6.36%)
Mar 16, 2020	225.94	240.24	218.98	223.75	19,313,324	-29.29(-11.57%)
Mar 13, 2020	246.69	253.52	233.44	253.04	26,738,696	+21.05(+9.07%)
Mar 12, 2020	239.37	249.52	231.62	231.99	24,075,366	-24.70(-9.62%)
Mar 11, 2020	262.64	263.74	253.45	256.69	10,741,060	-13.12(-4.86%)
Mar 10, 2020	266.23	269.99	255.89	269.81	15,243,844	+13.74(+5.37%)
Mar 09, 2020	258.40	265.84	255.86	256.07	15,734,754	-22.27(-8.00%)
Mar 06, 2020	274.41	279.58	271.56	278.34	10,620,336	-4.71(-1.67%)
Mar 05, 2020	285.44	288.69	280.77	283.05	6,975,619	-10.24(-3.49%)
Mar 04, 2020	286.49	293.29	283.94	293.29	7,707,580	+12.35(+4.39%)
Mar 03, 2020	289.57	293.67	278.50	280.94	13,820,764	-8.29(-2.87%)

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.