Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	215.87	216.23	215.23	215.41	6,531,066	+0.34(+0.16%)
Jun 29, 2017	217.09	217.14	213.79	215.08	5,211,133	-1.83(-0.84%)
Jun 28, 2017	216.08	217.12	215.81	216.91	3,230,412	+1.82(+0.85%)
Jun 27, 2017	216.48	216.83	215.00	215.09	4,262,588	-1.63(-0.75%)
Jun 26, 2017	217.30	217.72	216.53	216.72	3,098,475	+0.13(+0.06%)
Jun 23, 2017	216.44	216.95	216.08	216.59	2,571,238	+0.22(+0.10%)
Jun 22, 2017	216.46	216.97	216.19	216.36	2,689,897	-0.07(-0.03%)
Jun 21, 2017	216.87	217.02	215.98	216.44	3,446,679	-0.09(-0.04%)
Jun 20, 2017	217.59	217.60	216.49	216.52	3,161,827	-1.42(-0.65%)
Jun 19, 2017	217.03	218.03	216.91	217.94	5,957,827	+1.95(+0.90%)
Jun 16, 2017	216.30	216.31	215.28	215.99	7,923,388	-0.18(-0.08%)
Jun 15, 2017	215.17	216.25	214.88	216.17	4,321,976	-0.41(-0.19%)
Jun 14, 2017	217.10	217.15	215.70	216.58	6,791,522	-0.24(-0.11%)
Jun 13, 2017	216.35	216.88	215.96	216.81	4,051,683	+1.06(+0.49%)
Jun 12, 2017	215.54	215.82	214.89	215.76	4,528,478	-0.03(-0.01%)
Jun 09, 2017	216.43	217.22	214.50	215.78	6,503,685	-0.34(-0.16%)
Jun 08, 2017	216.13	216.62	215.62	216.12	2,590,355	+0.06(+0.03%)
Jun 07, 2017	215.99	216.26	215.30	216.06	1,997,455	+0.35(+0.16%)
Jun 06, 2017	215.67	216.28	215.54	215.70	3,467,540	-0.58(-0.27%)
Jun 05, 2017	216.29	216.58	216.13	216.28	1,983,434	-0.14(-0.07%)
Jun 02, 2017	215.82	216.64	215.51	216.43	3,599,266	+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