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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	410.17	411.65	410.15	410.99	7,204,773	+0.36(+0.09%)
Jun 29, 2021	410.83	411.43	410.09	410.62	3,485,006	+0.18(+0.04%)
Jun 28, 2021	410.15	410.58	408.88	410.44	4,199,244	+0.87(+0.21%)
Jun 25, 2021	408.92	410.02	408.58	409.57	4,389,400	+1.50(+0.37%)
Jun 24, 2021	407.90	408.56	407.66	408.07	5,039,119	+2.35(+0.58%)
Jun 23, 2021	406.25	407.11	405.64	405.72	2,869,368	-0.24(-0.06%)
Jun 22, 2021	404.06	407.04	403.31	405.96	4,651,490	+1.92(+0.48%)
Jun 21, 2021	400.18	404.25	399.33	404.04	4,298,439	+5.62(+1.41%)
Jun 18, 2021	400.52	401.09	398.14	398.42	7,626,699	-5.43(-1.34%)
Jun 17, 2021	403.49	404.79	401.26	403.85	4,535,128	-0.12(-0.03%)
Jun 16, 2021	406.40	406.55	401.98	403.97	4,988,109	-2.25(-0.55%)
Jun 15, 2021	407.14	407.18	405.33	406.22	4,736,745	-0.79(-0.19%)
Jun 14, 2021	406.21	407.03	404.89	407.01	2,258,326	+0.97(+0.24%)
Jun 11, 2021	405.98	406.13	404.62	406.04	2,266,536	+0.67(+0.17%)
Jun 10, 2021	404.77	406.32	403.41	405.37	3,216,260	+1.95(+0.48%)
Jun 09, 2021	404.96	405.03	403.24	403.41	3,832,569	-0.65(-0.16%)
Jun 08, 2021	404.94	404.99	402.23	404.06	3,849,651	+0.02(+0.00%)
Jun 07, 2021	404.39	404.56	403.07	404.04	4,630,332	-0.34(-0.08%)
Jun 04, 2021	402.60	404.69	402.55	404.38	2,713,323	+3.65(+0.91%)
Jun 03, 2021	399.88	401.89	398.34	400.73	3,294,808	-1.53(-0.38%)
Jun 02, 2021	402.21	403.07	401.23	402.27	2,800,308	+0.67(+0.17%)
Jun 01, 2021	404.38	404.50	401.12	401.60	3,923,240	-0.31(-0.08%)
May 28, 2021	402.87	403.10	401.72	401.91	3,442,055	+0.76(+0.19%)
May 27, 2021	402.04	402.54	401.07	401.15	3,899,986	+0.21(+0.05%)
May 26, 2021	400.79	401.50	399.74	400.94	3,147,861	+0.73(+0.18%)
May 25, 2021	402.21	402.56	399.60	400.21	4,446,009	-0.87(-0.22%)
May 24, 2021	399.32	402.19	399.09	401.08	2,865,611	+3.99(+1.01%)
May 21, 2021	398.92	400.16	396.57	397.08	4,351,676	-0.23(-0.06%)
May 20, 2021	394.02	398.63	393.92	397.31	3,954,057	+4.16(+1.06%)
May 19, 2021	389.34	393.29	387.85	393.15	5,949,394	-1.07(-0.27%)
May 18, 2021	397.85	398.08	394.00	394.22	3,506,922	-3.42(-0.86%)
May 17, 2021	397.47	398.38	395.54	397.64	3,131,070	-0.95(-0.24%)
May 14, 2021	395.35	399.45	395.34	398.60	3,763,903	+6.06(+1.54%)
May 13, 2021	389.49	394.53	389.46	392.54	7,299,907	+4.60(+1.19%)
May 12, 2021	393.47	394.76	387.32	387.93	8,208,444	-8.47(-2.14%)
May 11, 2021	395.27	397.33	392.34	396.40	10,837,166	-3.57(-0.89%)
May 10, 2021	404.30	404.48	399.80	399.97	4,873,456	-3.93(-0.97%)
May 07, 2021	401.78	404.56	401.08	403.90	5,042,044	+2.91(+0.72%)
May 06, 2021	397.91	401.08	395.81	400.99	5,640,511	+3.23(+0.81%)
May 05, 2021	399.33	399.59	397.03	397.76	4,450,095	+0.06(+0.01%)
May 04, 2021	398.13	398.60	393.92	397.70	7,286,275	-2.43(-0.61%)
May 03, 2021	401.31	401.70	399.65	400.13	4,900,958	+0.86(+0.21%)
Apr 30, 2021	399.61	400.47	398.37	399.27	5,161,591	-2.60(-0.65%)
Apr 29, 2021	402.21	402.51	398.44	401.88	4,285,683	+2.53(+0.63%)
Apr 28, 2021	399.75	400.91	398.91	399.35	5,768,820	-0.15(-0.04%)
Apr 27, 2021	399.89	400.08	398.38	399.50	3,441,690	-0.12(-0.03%)
Apr 26, 2021	399.43	400.16	399.00	399.63	4,807,940	+0.90(+0.22%)
Apr 23, 2021	395.07	400.19	394.99	398.73	4,790,208	+4.14(+1.05%)
Apr 22, 2021	397.89	398.76	393.39	394.59	6,605,883	-3.54(-0.89%)
Apr 21, 2021	393.75	398.33	393.61	398.13	4,057,435	+3.69(+0.94%)
Apr 20, 2021	396.03	396.75	392.89	394.44	6,443,875	-2.89(-0.73%)
Apr 19, 2021	398.25	398.74	395.91	397.33	4,634,897	-1.95(-0.49%)
Apr 16, 2021	399.22	399.85	397.80	399.28	2,840,134	+1.40(+0.35%)
Apr 15, 2021	395.81	398.17	395.81	397.88	4,662,037	+4.23(+1.08%)
Apr 14, 2021	394.97	396.06	393.12	393.65	4,174,442	-1.32(-0.33%)
Apr 13, 2021	393.73	395.65	393.35	394.97	9,090,510	+1.15(+0.29%)
Apr 12, 2021	393.06	394.12	392.49	393.81	3,126,382	+0.16(+0.04%)
Apr 09, 2021	390.75	393.86	390.62	393.65	3,201,970	+2.83(+0.72%)
Apr 08, 2021	390.31	390.92	389.35	390.82	4,327,104	+1.81(+0.47%)
Apr 07, 2021	388.36	389.36	387.94	389.01	3,120,152	+0.49(+0.13%)
Apr 06, 2021	388.25	389.62	387.89	388.52	3,798,376	-0.24(-0.06%)
Apr 05, 2021	386.03	389.36	385.96	388.76	5,922,471	+5.50(+1.44%)

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.