Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	177.43	176.27	176.27	176.27	7,241,478	-1.81(-1.01%)
Dec 30, 2015	179.08	179.15	177.92	178.08	6,056,009	-1.33(-0.74%)
Dec 29, 2015	178.59	179.66	178.54	179.41	5,451,433	+2.03(+1.15%)
Dec 28, 2015	177.16	177.47	176.35	177.38	4,316,823	-0.42(-0.24%)
Dec 24, 2015	177.93	177.80	177.80	177.80	2,622,887	-0.36(-0.20%)
Dec 23, 2015	177.00	178.18	176.88	178.16	6,200,864	+2.21(+1.26%)
Dec 22, 2015	175.25	176.27	174.29	175.95	5,351,528	+1.62(+0.93%)
Dec 21, 2015	174.22	174.56	173.02	174.33	4,334,360	+1.49(+0.86%)
Dec 18, 2015	175.33	175.42	172.95	172.84	8,248,794	-3.30(-1.87%)
Dec 17, 2015	179.14	179.22	176.07	176.14	7,682,788	-2.64(-1.48%)
Dec 16, 2015	177.46	179.13	176.01	178.78	6,609,405	+2.55(+1.45%)
Dec 15, 2015	175.96	177.14	175.81	176.24	5,539,073	+1.72(+0.98%)
Dec 14, 2015	173.70	174.51	171.89	174.52	9,517,321	+1.10(+0.64%)
Dec 11, 2015	174.87	175.39	173.19	173.42	9,463,685	-3.52(-1.99%)
Dec 10, 2015	176.60	178.28	176.33	176.94	7,248,588	+0.44(+0.25%)
Dec 09, 2015	177.25	179.37	175.53	176.49	6,706,203	-1.40(-0.79%)
Dec 08, 2015	177.50	178.81	176.88	177.90	8,265,969	-1.17(-0.65%)
Dec 07, 2015	179.84	179.88	178.10	179.07	6,873,541	-1.11(-0.62%)
Dec 04, 2015	177.14	180.49	177.01	180.18	7,827,348	+3.45(+1.95%)
Dec 03, 2015	179.52	179.78	176.00	176.72	6,921,234	-2.55(-1.42%)
Dec 02, 2015	181.07	181.37	178.99	179.27	4,500,690	-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