Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	181.13	183.14	180.55	182.95	6,932,948	+2.35(+1.30%)
Jun 29, 2016	179.05	180.87	178.94	180.60	8,330,239	+2.97(+1.67%)
Jun 28, 2016	176.12	177.63	175.79	177.63	8,145,852	+3.26(+1.87%)
Jun 27, 2016	176.22	176.23	173.64	174.37	9,263,563	-3.35(-1.89%)
Jun 24, 2016	178.02	180.83	177.20	177.73	17,497,438	-6.53(-3.54%)
Jun 23, 2016	183.38	184.27	182.92	184.25	3,116,562	+2.37(+1.30%)
Jun 22, 2016	182.36	183.12	181.74	181.88	3,586,701	-0.30(-0.17%)
Jun 21, 2016	182.06	182.58	181.61	182.19	3,113,694	+0.50(+0.28%)
Jun 20, 2016	182.51	183.20	181.57	181.68	5,081,463	+1.19(+0.66%)
Jun 17, 2016	181.06	181.11	179.83	180.49	4,223,713	-0.68(-0.38%)
Jun 16, 2016	179.75	181.35	178.75	181.17	4,334,641	+0.59(+0.33%)
Jun 15, 2016	181.33	182.03	180.44	180.59	4,454,703	-0.32(-0.18%)
Jun 14, 2016	180.89	181.50	179.92	180.91	5,507,231	-0.33(-0.18%)
Jun 13, 2016	182.06	182.93	181.16	181.23	4,230,046	-1.44(-0.79%)
Jun 10, 2016	183.02	183.35	182.12	182.68	3,762,461	-1.74(-0.94%)
Jun 09, 2016	183.92	184.55	183.66	184.42	2,490,345	-0.22(-0.12%)
Jun 08, 2016	184.19	184.80	184.08	184.63	1,878,766	+0.59(+0.32%)
Jun 07, 2016	183.95	184.64	183.92	184.04	2,994,811	+0.22(+0.12%)
Jun 06, 2016	183.22	184.14	183.05	183.83	3,441,734	+1.01(+0.55%)
Jun 03, 2016	182.81	183.21	181.63	182.82	3,847,169	-0.61(-0.33%)
Jun 02, 2016	182.44	183.43	181.94	183.43	4,214,577	+0.60(+0.33%)

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