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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	389.48	390.73	384.72	384.81	6,581,949	-2.92(-0.75%)
Aug 30, 2022	393.34	393.56	385.70	387.73	5,876,672	-4.50(-1.15%)
Aug 29, 2022	391.73	395.25	390.74	392.22	4,749,364	-2.37(-0.60%)
Aug 26, 2022	408.57	409.01	394.60	394.60	6,187,232	-13.96(-3.42%)
Aug 25, 2022	404.48	408.67	403.39	408.56	2,460,006	+5.68(+1.41%)
Aug 24, 2022	401.43	404.32	400.70	402.88	2,759,887	+1.25(+0.31%)
Aug 23, 2022	402.16	404.60	401.05	401.63	4,336,640	-0.89(-0.22%)
Aug 22, 2022	406.22	406.33	401.67	402.52	5,432,512	-8.62(-2.10%)
Aug 19, 2022	413.95	414.23	410.28	411.14	4,193,910	-5.51(-1.32%)
Aug 18, 2022	415.77	417.47	414.46	416.66	2,796,987	+1.22(+0.29%)
Aug 17, 2022	414.87	418.36	413.52	415.44	4,194,759	-3.15(-0.75%)
Aug 16, 2022	416.66	420.51	415.87	418.58	3,712,054	+0.87(+0.21%)
Aug 15, 2022	413.83	418.25	413.70	417.71	2,679,664	+1.83(+0.44%)
Aug 12, 2022	411.09	416.11	410.10	415.88	4,638,439	+6.73(+1.65%)
Aug 11, 2022	412.02	413.90	408.34	409.15	5,074,434	+0.15(+0.04%)
Aug 10, 2022	407.90	409.21	405.92	409.00	3,959,185	+8.39(+2.09%)
Aug 09, 2022	401.52	401.97	399.54	400.61	2,570,894	-1.69(-0.42%)
Aug 08, 2022	404.50	406.76	401.11	402.30	4,902,351	-0.35(-0.09%)
Aug 05, 2022	399.00	403.38	398.96	402.65	3,066,803	-0.71(-0.18%)
Aug 04, 2022	403.60	404.26	401.74	403.36	4,128,433	-0.39(-0.10%)
Aug 03, 2022	399.64	404.88	399.37	403.74	4,758,435	+6.20(+1.56%)
Aug 02, 2022	398.46	402.22	396.21	397.54	4,127,280	-2.55(-0.64%)
Aug 01, 2022	398.53	402.64	397.78	400.09	3,877,995	-1.29(-0.32%)
Jul 29, 2022	397.07	402.27	396.19	401.38	4,581,153	+5.88(+1.49%)
Jul 28, 2022	391.39	396.18	387.80	395.50	5,419,282	+4.96(+1.27%)
Jul 27, 2022	384.10	392.37	383.84	390.54	5,061,553	+9.84(+2.59%)
Jul 26, 2022	383.53	383.75	379.77	380.69	4,247,627	-4.57(-1.19%)
Jul 25, 2022	385.43	386.14	382.98	385.27	4,087,001	+0.40(+0.10%)
Jul 22, 2022	388.50	389.71	382.51	384.87	6,372,578	-3.46(-0.89%)
Jul 21, 2022	383.86	388.39	381.45	388.33	8,521,968	+3.92(+1.02%)
Jul 20, 2022	382.17	385.90	380.85	384.40	5,018,424	+2.36(+0.62%)
Jul 19, 2022	375.95	382.59	375.33	382.04	4,834,635	+10.00(+2.69%)
Jul 18, 2022	378.20	378.87	370.73	372.04	3,862,393	-3.03(-0.81%)
Jul 15, 2022	372.57	375.16	370.60	375.07	4,086,298	+7.03(+1.91%)
Jul 14, 2022	363.85	368.64	361.36	368.05	5,042,821	-0.89(-0.24%)
Jul 13, 2022	365.27	371.93	364.85	368.94	4,814,132	-1.90(-0.51%)
Jul 12, 2022	373.69	376.06	369.10	370.84	4,030,788	-3.36(-0.90%)
Jul 11, 2022	375.77	376.74	373.49	374.20	3,716,761	-4.31(-1.14%)
Jul 08, 2022	377.14	380.41	375.60	378.51	3,877,975	-0.30(-0.08%)
Jul 07, 2022	375.10	379.64	375.06	378.81	4,934,889	+5.53(+1.48%)
Jul 06, 2022	372.15	375.78	369.71	373.28	5,142,920	+1.33(+0.36%)
Jul 05, 2022	366.10	372.00	363.16	371.95	5,260,250	+0.80(+0.21%)
Jul 01, 2022	366.73	371.69	364.07	371.16	5,437,118	+3.82(+1.04%)
Jun 30, 2022	366.42	370.67	362.86	367.34	7,556,283	-3.09(-0.83%)
Jun 29, 2022	371.24	372.25	368.55	370.43	4,026,670	-0.26(-0.07%)
Jun 28, 2022	379.93	382.83	370.59	370.69	5,963,459	-7.72(-2.04%)
Jun 27, 2022	380.80	381.11	377.28	378.42	8,110,715	-1.38(-0.36%)
Jun 24, 2022	371.40	379.87	371.40	379.79	4,957,520	+11.50(+3.12%)
Jun 23, 2022	366.79	368.90	363.10	368.29	8,039,304	+3.65(+1.00%)
Jun 22, 2022	360.97	368.81	360.50	364.64	5,705,036	-0.63(-0.17%)
Jun 21, 2022	362.10	366.66	361.99	365.27	6,849,032	+9.06(+2.54%)
Jun 17, 2022	356.00	359.71	352.69	356.21	13,704,830	+0.65(+0.18%)
Jun 16, 2022	359.28	359.67	353.01	355.56	10,886,139	-12.08(-3.29%)
Jun 15, 2022	365.93	372.27	360.84	367.64	9,366,750	+5.16(+1.42%)
Jun 14, 2022	365.45	366.46	359.34	362.48	12,961,218	-0.97(-0.27%)
Jun 13, 2022	368.33	370.25	361.99	363.45	13,435,322	-14.53(-3.84%)
Jun 10, 2022	382.99	383.76	377.94	377.98	8,932,354	-11.49(-2.95%)
Jun 09, 2022	397.03	399.31	389.37	389.47	4,121,773	-9.37(-2.35%)
Jun 08, 2022	401.55	403.36	398.11	398.84	3,498,943	-4.37(-1.08%)
Jun 07, 2022	395.84	403.76	395.42	403.20	4,791,033	+3.71(+0.93%)
Jun 06, 2022	402.46	404.12	398.28	399.49	3,135,410	+1.20(+0.30%)
Jun 03, 2022	400.06	401.64	397.27	398.30	4,181,910	-6.64(-1.64%)
Jun 02, 2022	397.20	404.97	394.88	404.94	4,541,132	+7.48(+1.88%)

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.