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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	264.65	265.82	264.61	265.18	5,709,425	-0.08(-0.03%)
Sep 27, 2018	265.04	266.39	264.46	265.26	2,901,201	+0.73(+0.27%)
Sep 26, 2018	265.46	266.70	264.14	264.54	4,506,372	-0.78(-0.29%)
Sep 25, 2018	266.05	266.14	265.10	265.32	3,704,175	-0.28(-0.11%)
Sep 24, 2018	265.89	266.02	264.99	265.60	3,783,669	-0.80(-0.30%)
Sep 21, 2018	267.49	267.60	266.31	266.40	4,344,899	-0.36(-0.14%)
Sep 20, 2018	265.84	267.04	265.74	266.76	4,421,239	+2.24(+0.85%)
Sep 19, 2018	264.30	264.99	264.23	264.52	2,609,971	+0.19(+0.07%)
Sep 18, 2018	263.06	264.89	263.06	264.34	2,793,973	+1.47(+0.56%)
Sep 17, 2018	264.19	264.22	262.58	262.87	2,734,496	-1.32(-0.50%)
Sep 14, 2018	264.42	264.60	263.46	264.19	2,901,256	-0.01(-0.00%)
Sep 13, 2018	263.72	264.38	263.45	264.20	2,015,675	+1.51(+0.58%)
Sep 12, 2018	262.59	263.24	261.84	262.69	2,920,814	+0.02(+0.01%)
Sep 11, 2018	261.03	263.03	260.69	262.67	3,343,368	+0.88(+0.33%)
Sep 10, 2018	262.31	262.57	261.51	261.79	3,068,347	+0.59(+0.22%)
Sep 07, 2018	260.67	262.26	260.46	261.21	6,043,433	-0.64(-0.24%)
Sep 06, 2018	262.64	262.98	260.71	261.85	4,256,240	-0.77(-0.29%)
Sep 05, 2018	262.92	263.10	261.52	262.61	8,348,597	-0.71(-0.27%)
Sep 04, 2018	263.32	263.63	262.25	263.33	3,858,879	-0.44(-0.17%)
Aug 31, 2018		263.77	263.77	263.77	0	+0.13(+0.05%)
Aug 30, 2018	264.27	264.69	263.10	263.63	5,176,983	-1.13(-0.43%)
Aug 29, 2018	263.60	265.02	263.33	264.76	3,111,149	+1.49(+0.57%)
Aug 28, 2018	263.72	263.81	262.89	263.27	3,943,028	+0.07(+0.03%)
Aug 27, 2018	262.38	263.34	262.23	263.20	4,168,401	+2.06(+0.79%)
Aug 24, 2018	260.20	261.31	260.14	261.13	2,718,430	+1.62(+0.62%)
Aug 23, 2018	259.74	260.64	259.29	259.52	3,686,799	-0.44(-0.17%)
Aug 22, 2018	259.68	260.48	259.40	259.96	2,355,498	-0.01(-0.00%)
Aug 21, 2018	260.04	260.99	259.88	259.97	2,954,740	+0.44(+0.17%)
Aug 20, 2018	259.40	259.77	258.93	259.53	2,054,658	+0.63(+0.24%)
Aug 17, 2018	257.84	259.39	257.42	258.90	3,299,280	+0.85(+0.33%)
Aug 16, 2018	257.39	258.92	257.39	258.05	3,733,882	+2.21(+0.86%)
Aug 15, 2018	256.49	256.58	254.49	255.84	4,267,320	-2.06(-0.80%)
Aug 14, 2018	256.99	258.11	256.61	257.90	3,567,416	+1.64(+0.64%)
Aug 13, 2018	257.48	258.11	255.95	256.25	3,713,878	-0.87(-0.34%)
Aug 10, 2018	257.44	258.00	256.48	257.12	3,648,079	-1.84(-0.71%)
Aug 09, 2018	259.32	259.75	258.81	258.96	2,644,473	-0.24(-0.09%)
Aug 08, 2018	259.23	259.71	258.83	259.19	3,862,555	-0.09(-0.03%)
Aug 07, 2018	259.25	259.78	259.09	259.29	5,637,385	+0.74(+0.29%)
Aug 06, 2018	257.55	258.85	257.24	258.55	3,313,523	+0.99(+0.39%)
Aug 03, 2018	256.63	257.64	256.44	257.55	2,503,231	+1.19(+0.46%)
Aug 02, 2018	253.76	256.66	253.56	256.36	2,580,601	+1.22(+0.48%)
Aug 01, 2018	255.67	256.25	254.45	255.15	2,971,235	-0.36(-0.14%)
Jul 31, 2018	255.10	256.15	254.67	255.51	3,978,856	+1.36(+0.54%)
Jul 30, 2018	255.68	255.84	253.73	254.14	5,465,538	-1.43(-0.56%)
Jul 27, 2018	257.69	257.78	254.68	255.58	3,102,264	-1.65(-0.64%)
Jul 26, 2018	257.22	258.05	257.13	257.23	4,533,225	-0.89(-0.35%)
Jul 25, 2018	255.57	258.30	255.50	258.12	3,671,674	+2.37(+0.93%)
Jul 24, 2018	255.90	256.63	254.90	255.75	2,497,874	+1.27(+0.50%)
Jul 23, 2018	253.81	254.68	253.43	254.48	2,084,327	+0.47(+0.18%)
Jul 20, 2018	254.09	254.74	253.85	254.01	5,397,784	-0.27(-0.11%)
Jul 19, 2018	254.59	254.97	253.83	254.28	3,570,975	-1.06(-0.41%)
Jul 18, 2018	254.85	255.38	254.36	255.33	3,995,581	+0.56(+0.22%)
Jul 17, 2018	252.91	255.14	252.87	254.78	2,574,795	+1.03(+0.41%)
Jul 16, 2018	253.99	254.12	253.27	253.75	2,465,865	-0.09(-0.04%)
Jul 13, 2018	253.56	254.25	253.09	253.84	3,462,154	+0.26(+0.10%)
Jul 12, 2018	252.71	253.77	252.13	253.57	3,818,894	+2.16(+0.86%)
Jul 11, 2018	251.71	252.52	251.15	251.41	4,192,327	-1.88(-0.74%)
Jul 10, 2018	252.73	253.40	252.56	253.30	3,795,056	+0.92(+0.36%)
Jul 09, 2018	251.15	252.42	251.12	252.38	5,293,913	+2.34(+0.94%)
Jul 06, 2018	248.06	250.51	247.69	250.03	3,261,985	+1.93(+0.78%)
Jul 05, 2018	247.18	248.10	246.08	248.10	2,888,900	+2.11(+0.86%)
Jul 03, 2018		245.99	245.99	245.99	0	-0.98(-0.40%)

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.