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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	359.28	360.18	352.22	354.00	5,249,026	-7.18(-1.99%)
Jan 28, 2021	359.95	365.26	359.51	361.18	5,955,730	+3.03(+0.85%)
Jan 27, 2021	363.63	363.70	355.82	358.14	5,859,349	-8.96(-2.44%)
Jan 26, 2021	368.57	368.94	366.85	367.10	2,325,288	-0.54(-0.15%)
Jan 25, 2021	366.96	367.97	361.97	367.64	4,081,888	+1.46(+0.40%)
Jan 22, 2021	365.63	367.32	365.18	366.19	3,924,884	-1.25(-0.34%)
Jan 21, 2021	367.69	368.16	366.53	367.44	3,731,968	+0.32(+0.09%)
Jan 20, 2021	364.48	367.98	364.09	367.11	3,598,865	+4.98(+1.38%)
Jan 19, 2021	361.82	362.66	360.32	362.13	7,451,125	+2.81(+0.78%)
Jan 15, 2021	360.26	361.05	357.39	359.32	10,686,646	-2.61(-0.72%)
Jan 14, 2021	363.95	364.49	361.54	361.93	7,344,906	-1.26(-0.35%)
Jan 13, 2021	362.19	364.21	361.36	363.19	3,942,372	+0.91(+0.25%)
Jan 12, 2021	362.27	363.25	359.96	362.27	3,665,401	+0.06(+0.02%)
Jan 11, 2021	361.35	363.91	361.25	362.21	3,527,029	-2.38(-0.65%)
Jan 08, 2021	364.00	364.81	360.64	364.60	3,568,477	+2.07(+0.57%)
Jan 07, 2021	359.67	363.28	359.49	362.53	6,345,961	+5.29(+1.48%)
Jan 06, 2021	353.52	360.53	352.99	357.24	4,551,820	+2.14(+0.60%)
Jan 05, 2021	352.02	356.20	352.02	355.10	4,517,326	+2.33(+0.66%)
Jan 04, 2021	358.93	359.05	348.89	352.76	7,447,441	-4.93(-1.38%)
Dec 31, 2020		357.69	357.69	357.69	2,861,311	+1.99(+0.56%)
Dec 30, 2020	356.12	356.77	355.36	355.70	2,861,311	+0.47(+0.13%)
Dec 29, 2020	357.46	357.70	354.65	355.23	5,663,799	-0.69(-0.19%)
Dec 28, 2020	355.55	356.31	354.88	355.92	2,454,331	+3.07(+0.87%)
Dec 24, 2020	352.00	352.89	351.42	352.85	2,141,590	+1.36(+0.39%)
Dec 23, 2020	352.20	353.46	351.31	351.49	3,391,425	+0.31(+0.09%)
Dec 22, 2020	352.07	352.24	350.09	351.18	3,601,738	-0.68(-0.19%)
Dec 21, 2020	349.03	352.69	346.24	351.86	5,473,869	-1.16(-0.33%)
Dec 18, 2020	354.80	354.92	350.99	353.02	7,028,962	-1.40(-0.40%)
Dec 17, 2020	354.16	354.64	352.43	354.42	6,799,519	+1.96(+0.56%)
Dec 16, 2020	352.19	353.42	351.25	352.46	5,782,514	+0.56(+0.16%)
Dec 15, 2020	349.83	351.93	348.44	351.89	8,891,685	+4.73(+1.36%)
Dec 14, 2020	351.07	352.14	347.04	347.17	3,982,283	-1.58(-0.45%)
Dec 11, 2020	347.47	349.04	345.90	348.75	4,745,064	-0.44(-0.12%)
Dec 10, 2020	347.93	350.26	347.03	349.19	3,319,769	-0.19(-0.05%)
Dec 09, 2020	353.17	353.30	348.48	349.38	3,956,493	-3.08(-0.87%)
Dec 08, 2020	350.13	353.06	350.12	352.46	3,678,073	+0.98(+0.28%)
Dec 07, 2020	351.42	351.95	350.17	351.48	3,329,485	-0.65(-0.19%)
Dec 04, 2020	349.76	352.15	349.70	352.14	4,313,197	+3.00(+0.86%)
Dec 03, 2020	349.13	350.56	348.05	349.14	3,229,666	-0.07(-0.02%)
Dec 02, 2020	347.37	349.37	346.79	349.20	4,341,345	+0.74(+0.21%)
Dec 01, 2020	348.07	350.05	347.47	348.46	3,909,324	+3.79(+1.10%)
Nov 30, 2020	345.49	345.69	342.00	344.67	4,301,920	-1.57(-0.45%)
Nov 27, 2020	346.44	346.76	345.29	346.25	1,427,788	+0.94(+0.27%)
Nov 25, 2020	345.69	345.77	344.18	345.31	4,033,436	-0.49(-0.14%)
Nov 24, 2020	342.96	346.36	342.09	345.80	3,949,076	+5.45(+1.60%)
Nov 23, 2020	340.24	341.57	337.89	340.35	2,859,223	+2.03(+0.60%)
Nov 20, 2020	340.37	340.61	338.23	338.32	2,843,771	-2.29(-0.67%)
Nov 19, 2020	338.53	341.05	337.24	340.61	3,474,048	+1.38(+0.41%)
Nov 18, 2020	343.62	344.20	339.18	339.24	3,348,454	-3.80(-1.11%)
Nov 17, 2020	342.73	344.60	341.23	343.04	2,795,273	-2.09(-0.60%)
Nov 16, 2020	343.74	345.19	342.40	345.13	3,510,833	+4.23(+1.24%)
Nov 13, 2020	338.22	341.70	337.72	340.89	2,830,700	+4.57(+1.36%)
Nov 12, 2020	338.53	339.33	334.44	336.32	3,992,708	-3.24(-0.95%)
Nov 11, 2020	339.30	340.44	338.13	339.56	2,616,073	+2.43(+0.72%)
Nov 10, 2020	336.56	338.12	333.81	337.13	5,449,300	-0.44(-0.13%)
Nov 09, 2020	346.54	346.92	337.10	337.56	9,594,344	+4.16(+1.25%)
Nov 06, 2020	333.14	334.65	331.04	333.40	3,027,185	-0.03(-0.01%)
Nov 05, 2020	332.55	335.31	332.16	333.43	7,267,247	+6.39(+1.96%)
Nov 04, 2020	324.51	331.27	323.25	327.04	6,849,126	+7.07(+2.21%)
Nov 03, 2020	317.67	322.01	317.19	319.97	6,889,005	+5.27(+1.68%)

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.