Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	177.88	177.89	176.21	176.78	5,585,494	+0.42(+0.24%)
Jun 29, 2015	178.57	179.23	176.25	176.37	6,516,486	-3.79(-2.10%)
Jun 26, 2015	180.50	180.73	179.54	180.16	3,715,397	+0.05(+0.03%)
Jun 25, 2015	181.22	181.32	180.06	180.10	3,501,084	-0.57(-0.32%)
Jun 24, 2015	181.69	182.10	180.65	180.68	2,410,234	-1.29(-0.71%)
Jun 23, 2015	182.10	182.34	181.61	181.96	3,857,849	+0.09(+0.05%)
Jun 22, 2015	181.90	182.47	181.67	181.88	3,645,941	+1.29(+0.71%)
Jun 19, 2015	181.54	181.58	180.55	180.59	3,851,809	-1.08(-0.59%)
Jun 18, 2015	180.47	182.21	180.36	181.67	3,540,717	+1.81(+1.00%)
Jun 17, 2015	179.88	180.48	178.82	179.86	2,785,477	+0.25(+0.14%)
Jun 16, 2015	178.44	179.66	178.28	179.61	4,754,318	+0.99(+0.56%)
Jun 15, 2015	178.15	178.89	177.48	178.62	3,428,884	-0.75(-0.42%)
Jun 12, 2015	179.94	180.06	179.10	179.37	5,769,712	-1.37(-0.76%)
Jun 11, 2015	180.66	181.14	180.41	180.74	4,052,120	+0.61(+0.34%)
Jun 10, 2015	178.97	180.56	178.73	180.13	3,898,908	+2.11(+1.19%)
Jun 09, 2015	178.09	178.57	177.41	178.02	3,044,348	-0.06(-0.03%)
Jun 08, 2015	179.06	179.19	177.98	178.08	3,335,838	-1.10(-0.62%)
Jun 05, 2015	179.27	179.85	178.50	179.18	3,149,817	-0.40(-0.22%)
Jun 04, 2015	180.28	180.88	179.16	179.58	3,446,433	-1.46(-0.81%)
Jun 03, 2015	181.05	181.65	180.51	181.04	3,968,977	+0.51(+0.28%)
Jun 02, 2015	180.25	181.22	179.60	180.53	3,290,207	-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