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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	316.27	321.12	316.04	317.89	5,021,438	+2.41(+0.76%)
Sep 29, 2020	317.09	317.73	314.79	315.48	2,685,059	-1.75(-0.55%)
Sep 28, 2020	316.29	317.93	315.29	317.23	3,600,258	+5.18(+1.66%)
Sep 25, 2020	306.24	312.83	305.30	312.05	4,417,402	+5.00(+1.63%)
Sep 24, 2020	304.90	310.17	303.57	307.05	4,473,877	+0.80(+0.26%)
Sep 23, 2020	314.14	314.41	305.75	306.25	4,611,311	-7.30(-2.33%)
Sep 22, 2020	311.91	314.11	309.34	313.55	3,040,610	+3.15(+1.01%)
Sep 21, 2020	309.26	310.50	305.43	310.40	6,558,753	-3.49(-1.11%)
Sep 18, 2020	318.44	318.48	311.35	313.89	3,403,129	-3.72(-1.17%)
Sep 17, 2020	315.40	319.23	314.84	317.61	3,288,767	-2.75(-0.86%)
Sep 16, 2020	322.94	324.38	320.12	320.36	2,603,784	-1.28(-0.40%)
Sep 15, 2020	322.54	323.39	320.55	321.64	2,710,570	+1.63(+0.51%)
Sep 14, 2020	319.09	321.73	318.58	320.01	3,005,828	+4.20(+1.33%)
Sep 11, 2020	317.45	318.54	312.96	315.81	3,706,316	+0.15(+0.05%)
Sep 10, 2020	323.24	323.85	314.71	315.66	5,371,579	-5.61(-1.75%)
Sep 09, 2020	319.20	323.83	318.26	321.28	5,710,219	+6.17(+1.96%)
Sep 08, 2020	318.33	319.60	314.73	315.11	5,309,270	-8.80(-2.72%)
Sep 04, 2020	327.32	328.91	316.64	323.91	5,691,421	-2.67(-0.82%)
Sep 03, 2020	336.53	337.00	323.95	326.59	8,248,356	-11.70(-3.46%)
Sep 02, 2020	335.40	339.24	334.22	338.28	3,818,891	+4.88(+1.46%)
Sep 01, 2020	331.16	333.52	330.24	333.40	3,928,175	+3.10(+0.94%)
Aug 31, 2020	331.29	332.19	330.06	330.31	6,114,095	-1.16(-0.35%)
Aug 28, 2020	330.42	331.64	329.26	331.46	2,676,966	+2.11(+0.64%)
Aug 27, 2020	329.26	330.82	327.68	329.36	3,999,511	+0.72(+0.22%)
Aug 26, 2020	325.92	328.89	325.42	328.64	3,902,278	+3.31(+1.02%)
Aug 25, 2020	324.84	325.44	323.66	325.33	4,251,739	+1.07(+0.33%)
Aug 24, 2020	323.48	324.33	322.47	324.26	2,212,926	+3.30(+1.03%)
Aug 21, 2020	319.44	321.15	319.18	320.97	2,191,124	+1.12(+0.35%)
Aug 20, 2020	317.09	320.31	316.95	319.85	1,914,292	+0.98(+0.31%)
Aug 19, 2020	320.54	321.11	318.30	318.87	2,029,430	-1.30(-0.41%)
Aug 18, 2020	319.90	320.60	318.26	320.17	1,735,353	+0.68(+0.21%)
Aug 17, 2020	319.52	319.90	319.10	319.49	1,742,732	+1.03(+0.32%)
Aug 14, 2020	318.06	319.03	317.39	318.46	1,822,308	-0.72(-0.22%)
Aug 13, 2020	318.28	319.80	317.51	319.18	2,806,668	+0.14(+0.04%)
Aug 12, 2020	317.20	319.83	317.15	319.04	3,087,450	+4.39(+1.39%)
Aug 11, 2020	318.51	319.11	313.93	314.65	3,815,712	-2.66(-0.84%)
Aug 10, 2020	316.79	317.48	314.83	317.30	2,359,762	+0.95(+0.30%)
Aug 07, 2020	315.08	316.57	314.19	316.35	3,239,163	+0.23(+0.07%)
Aug 06, 2020	313.43	316.22	313.08	316.13	3,505,165	+2.13(+0.68%)
Aug 05, 2020	313.41	314.23	313.12	314.00	2,584,766	+2.02(+0.65%)
Aug 04, 2020	309.99	312.07	309.99	311.97	3,802,306	+1.12(+0.36%)
Aug 03, 2020	310.43	311.62	309.86	310.85	3,010,867	+2.16(+0.70%)
Jul 31, 2020	308.12	308.76	303.81	308.70	4,973,542	+2.41(+0.79%)
Jul 30, 2020	304.34	306.71	302.18	306.29	3,489,964	-1.05(-0.34%)
Jul 29, 2020	304.54	307.94	304.50	307.34	2,484,851	+3.65(+1.20%)
Jul 28, 2020	304.79	305.97	303.35	303.69	2,665,989	-1.88(-0.62%)
Jul 27, 2020	304.05	305.75	303.27	305.57	3,644,624	+2.23(+0.74%)
Jul 24, 2020	303.40	304.41	301.85	303.34	3,633,785	-1.95(-0.64%)
Jul 23, 2020	308.60	309.36	303.92	305.29	3,211,073	-3.74(-1.21%)
Jul 22, 2020	306.90	310.81	306.78	309.02	3,370,893	+1.81(+0.59%)
Jul 21, 2020	308.63	309.07	306.29	307.22	3,301,567	+0.56(+0.18%)
Jul 20, 2020	303.87	307.32	303.12	306.66	2,499,820	+2.51(+0.83%)
Jul 17, 2020	304.30	304.96	302.28	304.15	2,390,877	+0.90(+0.30%)
Jul 16, 2020	302.32	303.69	301.66	303.25	2,538,385	-1.06(-0.35%)
Jul 15, 2020	304.81	305.40	301.83	304.31	4,132,759	+2.82(+0.93%)
Jul 14, 2020	296.17	301.89	294.97	301.49	7,578,730	+3.86(+1.30%)
Jul 13, 2020	302.60	305.07	296.98	297.63	5,397,469	-2.67(-0.89%)
Jul 10, 2020	297.08	300.52	295.68	300.30	2,925,463	+2.99(+1.01%)
Jul 09, 2020	299.65	299.76	293.69	297.30	3,507,111	-1.52(-0.51%)
Jul 08, 2020	297.40	299.02	295.63	298.82	3,908,542	+2.21(+0.75%)
Jul 07, 2020	298.12	300.15	296.25	296.61	3,038,886	-3.09(-1.03%)
Jul 06, 2020	299.14	300.06	298.32	299.69	4,732,919	+4.53(+1.53%)
Jul 02, 2020	297.08	298.42	294.48	295.16	3,713,112	+1.54(+0.53%)

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.