Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	180.81	180.81	179.70	179.97	5,264,168	-0.25(-0.14%)
Jul 30, 2015	179.69	180.42	179.07	180.23	2,566,737	+0.06(+0.03%)
Jul 29, 2015	179.13	180.44	178.97	180.17	4,430,304	+1.20(+0.67%)
Jul 28, 2015	177.68	179.12	176.84	178.97	3,255,096	+2.20(+1.25%)
Jul 27, 2015	176.93	177.46	176.36	176.77	5,291,551	-1.07(-0.60%)
Jul 24, 2015	179.80	179.87	177.51	177.84	4,171,438	-1.89(-1.05%)
Jul 23, 2015	180.88	180.95	179.36	179.73	3,294,791	-0.98(-0.54%)
Jul 22, 2015	180.35	181.07	180.33	180.70	3,621,882	-0.35(-0.19%)
Jul 21, 2015	181.61	181.88	180.76	181.05	3,445,236	-0.71(-0.39%)
Jul 20, 2015	181.90	182.27	181.49	181.76	2,778,284	+0.07(+0.04%)
Jul 17, 2015	181.54	181.75	181.13	181.69	2,737,508	+0.20(+0.11%)
Jul 16, 2015	181.19	181.54	180.94	181.49	5,072,363	+1.41(+0.78%)
Jul 15, 2015	180.21	180.67	179.63	180.08	3,838,209	-0.07(-0.04%)
Jul 14, 2015	179.31	180.47	179.29	180.15	5,135,078	+0.75(+0.42%)
Jul 13, 2015	178.72	179.50	178.69	179.40	3,752,611	+1.95(+1.10%)
Jul 10, 2015	177.29	177.84	176.59	177.45	5,127,934	+2.24(+1.28%)
Jul 09, 2015	177.08	177.31	175.15	175.21	5,179,265	+0.31(+0.18%)
Jul 08, 2015	176.52	176.82	174.67	174.90	5,992,630	-3.00(-1.69%)
Jul 07, 2015	176.98	178.02	174.54	177.90	6,859,525	+1.09(+0.62%)
Jul 06, 2015	175.94	177.58	175.77	176.81	5,369,237	-0.47(-0.26%)
Jul 02, 2015	177.92	177.28	177.28	177.28	3,389,495	-0.21(-0.12%)

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