Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	216.22	216.58	215.58	215.76	6,520,487	+0.34(+0.16%)
Jun 29, 2017	217.45	217.49	214.14	215.43	5,202,692	-1.84(-0.84%)
Jun 28, 2017	216.43	217.47	216.16	217.26	3,225,180	+1.83(+0.85%)
Jun 27, 2017	216.84	217.18	215.35	215.44	4,255,683	-1.63(-0.75%)
Jun 26, 2017	217.65	218.07	216.88	217.07	3,093,457	+0.13(+0.06%)
Jun 23, 2017	216.79	217.30	216.43	216.94	2,567,074	+0.22(+0.10%)
Jun 22, 2017	216.81	217.32	216.54	216.72	2,685,541	-0.07(-0.03%)
Jun 21, 2017	217.22	217.37	216.33	216.79	3,441,096	-0.09(-0.04%)
Jun 20, 2017	217.94	217.95	216.84	216.87	3,156,707	-1.42(-0.65%)
Jun 19, 2017	217.38	218.38	217.26	218.29	5,948,178	+1.95(+0.90%)
Jun 16, 2017	216.65	216.66	215.63	216.34	7,910,556	-0.18(-0.08%)
Jun 15, 2017	215.51	216.60	215.23	216.52	4,314,976	-0.41(-0.19%)
Jun 14, 2017	217.45	217.50	216.05	216.93	6,780,523	-0.24(-0.11%)
Jun 13, 2017	216.70	217.24	216.31	217.16	4,045,121	+1.06(+0.49%)
Jun 12, 2017	215.90	216.17	215.24	216.11	4,521,143	-0.03(-0.01%)
Jun 09, 2017	216.78	217.57	214.84	216.13	6,493,152	-0.33(-0.15%)
Jun 08, 2017	216.48	216.97	215.97	216.47	2,586,159	+0.06(+0.03%)
Jun 07, 2017	216.34	216.61	215.65	216.41	1,994,220	+0.35(+0.16%)
Jun 06, 2017	216.02	216.64	215.90	216.05	3,461,924	-0.58(-0.27%)
Jun 05, 2017	216.65	216.93	216.48	216.64	1,980,222	-0.14(-0.07%)
Jun 02, 2017	216.17	216.99	215.86	216.78	3,593,437	+0.69(+0.32%)

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.

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

Historical Prices

Sections

Services

Contact Information

Follow Us