Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	176.22	174.04	174.04	174.04	6,092,003	-1.80(-1.02%)
Dec 30, 2014	176.41	176.52	175.81	175.84	3,512,609	-1.01(-0.57%)
Dec 29, 2014	176.37	177.03	176.36	176.85	4,021,120	+0.30(+0.17%)
Dec 26, 2014	176.46	176.93	176.44	176.55	1,915,818	+0.47(+0.27%)
Dec 24, 2014	176.26	176.08	176.08	176.08	2,173,898	+0.06(+0.04%)
Dec 23, 2014	176.38	176.42	175.81	176.01	4,100,474	+0.28(+0.16%)
Dec 22, 2014	175.15	175.75	174.92	175.74	5,310,110	+0.82(+0.47%)
Dec 19, 2014	174.88	175.65	174.22	174.92	6,103,690	+0.75(+0.43%)
Dec 18, 2014	172.52	174.22	171.80	174.16	13,128,631	+4.17(+2.45%)
Dec 17, 2014	167.19	170.45	167.04	170.00	7,941,281	+3.24(+1.94%)
Dec 16, 2014	167.29	170.48	166.67	166.76	14,804,654	-1.31(-0.78%)
Dec 15, 2014	170.19	170.62	167.46	168.06	7,695,519	-1.20(-0.71%)
Dec 12, 2014	170.75	171.71	169.21	169.26	7,035,472	-2.75(-1.60%)
Dec 11, 2014	171.79	173.70	171.61	172.01	6,262,939	+0.79(+0.46%)
Dec 10, 2014	173.48	173.53	170.96	171.23	5,917,782	-2.71(-1.56%)
Dec 09, 2014	172.20	174.06	171.79	173.94	4,851,519	-0.12(-0.07%)
Dec 08, 2014	174.87	175.34	173.50	174.06	4,167,571	-1.22(-0.70%)
Dec 05, 2014	175.14	175.44	174.87	175.28	3,341,138	+0.33(+0.19%)
Dec 04, 2014	174.86	175.46	174.15	174.95	4,196,379	-0.21(-0.12%)
Dec 03, 2014	174.63	175.36	174.49	175.16	3,405,462	+0.69(+0.39%)
Dec 02, 2014	173.39	174.68	173.39	174.47	2,999,401	+1.09(+0.63%)

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