Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	215.90	216.25	215.25	215.44	6,530,307	+0.34(+0.16%)
Jun 29, 2017	217.12	217.16	213.82	215.10	5,210,527	-1.83(-0.84%)
Jun 28, 2017	216.10	217.15	215.84	216.93	3,230,037	+1.82(+0.85%)
Jun 27, 2017	216.51	216.85	215.02	215.11	4,262,092	-1.63(-0.75%)
Jun 26, 2017	217.32	217.75	216.56	216.74	3,098,115	+0.13(+0.06%)
Jun 23, 2017	216.47	216.98	216.10	216.61	2,570,939	+0.22(+0.10%)
Jun 22, 2017	216.49	216.99	216.22	216.39	2,689,584	-0.07(-0.03%)
Jun 21, 2017	216.89	217.04	216.00	216.46	3,446,278	-0.09(-0.04%)
Jun 20, 2017	217.61	217.62	216.52	216.55	3,161,460	-1.42(-0.65%)
Jun 19, 2017	217.05	218.06	216.94	217.97	5,957,134	+1.95(+0.90%)
Jun 16, 2017	216.33	216.34	215.31	216.02	7,922,467	-0.18(-0.08%)
Jun 15, 2017	215.19	216.28	214.91	216.20	4,321,473	-0.41(-0.19%)
Jun 14, 2017	217.12	217.17	215.73	216.60	6,790,732	-0.24(-0.11%)
Jun 13, 2017	216.37	216.91	215.98	216.84	4,051,212	+1.06(+0.49%)
Jun 12, 2017	215.57	215.84	214.92	215.78	4,527,951	-0.03(-0.01%)
Jun 09, 2017	216.45	217.24	214.52	215.81	6,502,928	-0.34(-0.15%)
Jun 08, 2017	216.15	216.65	215.64	216.14	2,590,053	+0.06(+0.03%)
Jun 07, 2017	216.02	216.28	215.32	216.08	1,997,223	+0.35(+0.16%)
Jun 06, 2017	215.69	216.31	215.57	215.73	3,467,137	-0.58(-0.27%)
Jun 05, 2017	216.32	216.60	216.15	216.31	1,983,203	-0.14(-0.07%)
Jun 02, 2017	215.84	216.66	215.54	216.45	3,598,848	+0.69(+0.32%)

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