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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	446.56	448.35	440.03	440.51	10,150,700	-8.54(-1.90%)
Nov 29, 2021	448.48	450.90	446.26	449.05	5,692,249	+5.66(+1.28%)
Nov 26, 2021	446.86	448.31	442.41	443.39	7,546,097	-10.26(-2.26%)
Nov 24, 2021	450.50	453.83	449.58	453.65	4,845,392	+1.17(+0.26%)
Nov 23, 2021	451.64	453.33	448.87	452.48	8,812,131	+0.63(+0.14%)
Nov 22, 2021	455.05	457.71	451.69	451.85	4,451,937	-1.36(-0.30%)
Nov 19, 2021	453.81	455.13	452.80	453.21	3,479,945	-0.74(-0.16%)
Nov 18, 2021	453.51	454.25	453.68	453.95	3,024,043	+1.49(+0.33%)
Nov 17, 2021	453.30	453.46	451.78	452.46	5,027,760	-1.07(-0.24%)
Nov 16, 2021	451.51	454.71	451.43	453.52	4,113,399	+1.80(+0.40%)
Nov 15, 2021	452.99	453.07	450.61	451.73	3,061,065	+0.12(+0.03%)
Nov 12, 2021	449.56	452.15	448.54	451.61	2,815,990	+3.30(+0.74%)
Nov 11, 2021	449.60	449.65	448.19	448.31	3,590,463	+0.18(+0.04%)
Nov 10, 2021	449.98			448.12	4,392,242	-3.57(-0.79%)
Nov 09, 2021	453.59	453.80	450.24	451.70	3,653,477	-1.58(-0.35%)
Nov 08, 2021	453.93	454.44	452.50	453.27	3,076,079	+0.47(+0.10%)
Nov 05, 2021	453.55	454.86	451.25	452.80	4,530,549	+1.59(+0.35%)
Nov 04, 2021	449.73	451.32	449.38	451.21	3,157,727	+2.06(+0.46%)
Nov 03, 2021	445.81	449.50	445.37	449.15	3,028,408	+2.74(+0.61%)
Nov 02, 2021	444.79	446.69	444.64	446.41	3,410,174	+1.75(+0.39%)
Nov 01, 2021	444.84	444.16	442.81	444.66	3,026,205	+0.91(+0.21%)
Oct 29, 2021	440.58	444.13	440.27	443.75	4,337,557	+0.84(+0.19%)
Oct 28, 2021	440.18	442.98	440.16	442.91	2,557,575	+4.22(+0.96%)
Oct 27, 2021	441.12	441.78	438.62	438.69	2,602,397	-1.96(-0.45%)
Oct 26, 2021	441.81			440.65	2,649,456	+0.50(+0.11%)
Oct 25, 2021	439.01	440.58	437.18	440.15	2,145,965	+2.29(+0.52%)
Oct 22, 2021	437.98	439.38	435.89	437.86	3,902,673	-0.53(-0.12%)
Oct 21, 2021	436.58	438.60	436.15	438.39	5,067,387	+1.14(+0.26%)
Oct 20, 2021	435.93	437.52	435.89	437.26	2,841,184	+1.68(+0.38%)
Oct 19, 2021	433.87	435.58	433.22	435.58	2,833,470	+3.40(+0.79%)
Oct 18, 2021	429.05	432.48	428.35	432.18	2,796,494	+1.25(+0.29%)
Oct 15, 2021	429.85	431.24	429.16	430.93	3,864,549	+3.28(+0.77%)
Oct 14, 2021	424.34	427.77	423.82	427.65	3,776,065	+7.20(+1.71%)
Oct 13, 2021	420.05	421.37	417.02	420.45	5,551,554	+1.49(+0.36%)
Oct 12, 2021	421.03	421.39	418.22	418.96	5,180,340	-1.06(-0.25%)
Oct 11, 2021	422.44	425.44	419.99	420.02	2,934,762	-3.16(-0.75%)
Oct 08, 2021	424.69	425.07	422.50	423.17	3,176,835	-0.63(-0.15%)
Oct 07, 2021	423.67	426.80	423.44	423.80	4,269,524	+3.49(+0.83%)
Oct 06, 2021	414.86	420.48	413.15	420.31	5,322,497	+1.78(+0.43%)
Oct 05, 2021	415.81	420.82	414.99	418.54	4,919,442	+4.34(+1.05%)
Oct 04, 2021	418.43	419.31	411.99	414.19	8,214,759	-5.45(-1.30%)
Oct 01, 2021	416.51	421.35	412.89	419.64	7,047,794	+4.94(+1.19%)
Sep 30, 2021	421.33	422.07	414.62	414.70	8,001,960	-5.20(-1.24%)
Sep 29, 2021	420.55	422.32	419.26	419.90	4,332,483	+0.72(+0.17%)
Sep 28, 2021	424.92	425.23	418.38	419.18	8,001,493	-8.54(-2.00%)
Sep 27, 2021	427.91	429.09	427.01	427.72	3,298,723	-1.35(-0.31%)
Sep 24, 2021	426.58	429.70	426.36	429.06	3,568,492	+0.82(+0.19%)
Sep 23, 2021	425.05	429.88	424.79	428.24	4,421,560	+5.07(+1.20%)
Sep 22, 2021	421.42	425.20	420.42	423.17	5,137,953	+4.13(+0.99%)
Sep 21, 2021	421.83	423.13	418.53	419.04	6,596,276	-0.24(-0.06%)
Sep 20, 2021	420.27	421.83	414.43	419.28	10,429,576	-7.19(-1.69%)
Sep 17, 2021	429.96	430.35	426.17	426.47	4,925,051	-4.15(-0.96%)
Sep 16, 2021	430.87	431.85	427.70	430.62	2,364,000	-0.81(-0.19%)
Sep 15, 2021	428.26	431.90	427.16	431.43	5,707,841	+3.56(+0.83%)
Sep 14, 2021	431.60	431.83	426.92	427.87	3,816,341	-2.29(-0.53%)
Sep 13, 2021	432.18	432.42	427.77	430.16	3,141,835	+1.00(+0.23%)
Sep 10, 2021	434.46	434.89	428.94	429.17	3,153,521	-3.30(-0.76%)
Sep 09, 2021	434.10	435.92	432.22	432.46	4,015,844	-1.94(-0.45%)
Sep 08, 2021	434.31	435.05	432.36	434.40	4,250,728	-0.57(-0.13%)
Sep 07, 2021	436.08	436.16	434.17	434.98	2,538,621	-1.41(-0.32%)
Sep 03, 2021	435.48	436.94	434.96	436.39	2,734,584	-0.19(-0.04%)
Sep 02, 2021	436.65	437.35	435.32	436.58	2,817,643	+1.30(+0.30%)

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.