Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	177.41	176.25	176.25	176.25	7,242,320	-1.81(-1.01%)
Dec 30, 2015	179.06	179.13	177.90	178.06	6,056,713	-1.32(-0.74%)
Dec 29, 2015	178.57	179.63	178.52	179.38	5,452,067	+2.03(+1.15%)
Dec 28, 2015	177.14	177.45	176.33	177.35	4,317,325	-0.42(-0.24%)
Dec 24, 2015	177.91	177.78	177.78	177.78	2,623,192	-0.36(-0.20%)
Dec 23, 2015	176.98	178.16	176.86	178.14	6,201,585	+2.21(+1.26%)
Dec 22, 2015	175.23	176.25	174.27	175.93	5,352,150	+1.62(+0.93%)
Dec 21, 2015	174.20	174.54	173.00	174.31	4,334,864	+1.49(+0.86%)
Dec 18, 2015	175.31	175.40	172.93	172.82	8,249,753	-3.30(-1.87%)
Dec 17, 2015	179.12	179.20	176.05	176.12	7,683,681	-2.64(-1.48%)
Dec 16, 2015	177.44	179.11	175.99	178.76	6,610,174	+2.55(+1.45%)
Dec 15, 2015	175.94	177.12	175.79	176.22	5,539,717	+1.72(+0.98%)
Dec 14, 2015	173.68	174.49	171.87	174.50	9,518,428	+1.10(+0.64%)
Dec 11, 2015	174.85	175.37	173.17	173.40	9,464,786	-3.52(-1.99%)
Dec 10, 2015	176.57	178.26	176.31	176.92	7,249,431	+0.44(+0.25%)
Dec 09, 2015	177.23	179.34	175.51	176.47	6,706,983	-1.40(-0.79%)
Dec 08, 2015	177.48	178.79	176.86	177.87	8,266,930	-1.17(-0.65%)
Dec 07, 2015	179.81	179.86	178.08	179.04	6,874,340	-1.11(-0.62%)
Dec 04, 2015	177.12	180.47	176.99	180.16	7,828,258	+3.45(+1.95%)
Dec 03, 2015	179.50	179.76	175.98	176.70	6,922,039	-2.55(-1.42%)
Dec 02, 2015	181.04	181.35	178.97	179.25	4,501,213	-1.87(-1.03%)

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