Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	177.22	177.24	175.56	176.13	5,606,125	+0.42(+0.24%)
Jun 29, 2015	177.91	178.57	175.60	175.72	6,540,555	-3.77(-2.10%)
Jun 26, 2015	179.84	180.06	178.88	179.49	3,729,121	+0.05(+0.03%)
Jun 25, 2015	180.56	180.65	179.40	179.44	3,514,016	-0.57(-0.32%)
Jun 24, 2015	181.02	181.43	179.99	180.01	2,419,136	-1.28(-0.71%)
Jun 23, 2015	181.43	181.66	180.94	181.29	3,872,096	+0.09(+0.05%)
Jun 22, 2015	181.23	181.80	181.00	181.21	3,659,406	+1.28(+0.71%)
Jun 19, 2015	180.87	180.91	179.88	179.92	3,866,034	-1.07(-0.59%)
Jun 18, 2015	179.81	181.54	179.70	181.00	3,553,792	+1.80(+1.01%)
Jun 17, 2015	179.21	179.81	178.17	179.20	2,795,763	+0.25(+0.14%)
Jun 16, 2015	177.79	178.99	177.62	178.95	4,771,875	+0.99(+0.56%)
Jun 15, 2015	177.49	178.23	176.83	177.96	3,441,547	-0.74(-0.42%)
Jun 12, 2015	179.27	179.40	178.44	178.71	5,791,019	-1.37(-0.76%)
Jun 11, 2015	179.99	180.47	179.75	180.08	4,067,085	+0.61(+0.34%)
Jun 10, 2015	178.31	179.90	178.07	179.47	3,913,307	+2.10(+1.19%)
Jun 09, 2015	177.44	177.91	176.75	177.36	3,055,590	-0.06(-0.03%)
Jun 08, 2015	178.40	178.53	177.33	177.42	3,348,157	-1.10(-0.62%)
Jun 05, 2015	178.61	179.19	177.84	178.52	3,161,450	-0.40(-0.22%)
Jun 04, 2015	179.62	180.21	178.50	178.92	3,459,161	-1.45(-0.81%)
Jun 03, 2015	180.38	180.98	179.85	180.37	3,983,635	+0.51(+0.28%)
Jun 02, 2015	179.59	180.56	178.94	179.87	3,302,358	-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