Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	177.90	177.91	176.23	176.81	5,584,844	+0.42(+0.24%)
Jun 29, 2015	178.59	179.25	176.27	176.39	6,515,727	-3.79(-2.10%)
Jun 26, 2015	180.53	180.75	179.56	180.18	3,714,965	+0.05(+0.03%)
Jun 25, 2015	181.24	181.34	180.08	180.12	3,500,676	-0.57(-0.32%)
Jun 24, 2015	181.71	182.12	180.67	180.70	2,409,953	-1.29(-0.71%)
Jun 23, 2015	182.12	182.36	181.63	181.98	3,857,400	+0.09(+0.05%)
Jun 22, 2015	181.93	182.49	181.69	181.90	3,645,517	+1.29(+0.71%)
Jun 19, 2015	181.56	181.60	180.57	180.61	3,851,361	-1.08(-0.59%)
Jun 18, 2015	180.49	182.23	180.38	181.69	3,540,305	+1.81(+1.00%)
Jun 17, 2015	179.90	180.50	178.84	179.88	2,785,153	+0.25(+0.14%)
Jun 16, 2015	178.46	179.68	178.30	179.63	4,753,765	+0.99(+0.56%)
Jun 15, 2015	178.17	178.91	177.50	178.64	3,428,485	-0.75(-0.42%)
Jun 12, 2015	179.96	180.08	179.12	179.39	5,769,040	-1.37(-0.76%)
Jun 11, 2015	180.68	181.16	180.43	180.76	4,051,649	+0.61(+0.34%)
Jun 10, 2015	178.99	180.58	178.75	180.15	3,898,455	+2.11(+1.19%)
Jun 09, 2015	178.12	178.59	177.43	178.04	3,043,993	-0.06(-0.03%)
Jun 08, 2015	179.08	179.21	178.00	178.10	3,335,450	-1.10(-0.62%)
Jun 05, 2015	179.29	179.87	178.51	179.20	3,149,451	-0.40(-0.22%)
Jun 04, 2015	180.30	180.90	179.18	179.60	3,446,032	-1.46(-0.81%)
Jun 03, 2015	181.07	181.67	180.53	181.06	3,968,516	+0.51(+0.28%)
Jun 02, 2015	180.27	181.25	179.62	180.55	3,289,824	-0.14(-0.08%)

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