Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	180.83	180.83	179.72	179.99	5,263,555	-0.25(-0.14%)
Jul 30, 2015	179.71	180.44	179.09	180.25	2,566,438	+0.06(+0.03%)
Jul 29, 2015	179.15	180.46	178.99	180.19	4,429,788	+1.20(+0.67%)
Jul 28, 2015	177.70	179.14	176.86	178.99	3,254,717	+2.20(+1.25%)
Jul 27, 2015	176.95	177.48	176.38	176.79	5,290,935	-1.07(-0.60%)
Jul 24, 2015	179.82	179.89	177.53	177.86	4,170,952	-1.89(-1.05%)
Jul 23, 2015	180.90	180.97	179.38	179.75	3,294,407	-0.98(-0.54%)
Jul 22, 2015	180.37	181.09	180.35	180.72	3,621,460	-0.35(-0.19%)
Jul 21, 2015	181.63	181.90	180.78	181.07	3,444,835	-0.71(-0.39%)
Jul 20, 2015	181.92	182.29	181.51	181.78	2,777,961	+0.07(+0.04%)
Jul 17, 2015	181.56	181.77	181.15	181.71	2,737,190	+0.20(+0.11%)
Jul 16, 2015	181.21	181.57	180.96	181.51	5,071,772	+1.41(+0.78%)
Jul 15, 2015	180.23	180.69	179.65	180.10	3,837,762	-0.07(-0.04%)
Jul 14, 2015	179.33	180.49	179.31	180.17	5,134,480	+0.75(+0.42%)
Jul 13, 2015	178.74	179.52	178.71	179.42	3,752,174	+1.96(+1.10%)
Jul 10, 2015	177.31	177.86	176.61	177.47	5,127,337	+2.23(+1.28%)
Jul 09, 2015	177.10	177.33	175.17	175.23	5,178,662	+0.31(+0.18%)
Jul 08, 2015	176.54	176.84	174.69	174.92	5,991,932	-3.00(-1.69%)
Jul 07, 2015	177.00	178.04	174.56	177.92	6,858,726	+1.09(+0.62%)
Jul 06, 2015	175.97	177.60	175.79	176.83	5,368,611	-0.47(-0.26%)
Jul 02, 2015	177.94	177.30	177.30	177.30	3,389,100	-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