Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	178.08	176.93	176.93	176.93	7,214,829	-1.81(-1.01%)
Dec 30, 2015	179.74	179.81	178.57	178.74	6,033,723	-1.33(-0.74%)
Dec 29, 2015	179.25	180.32	179.20	180.07	5,431,372	+2.04(+1.14%)
Dec 28, 2015	177.81	178.12	177.00	178.03	4,300,933	-0.42(-0.24%)
Dec 24, 2015	178.58	178.45	178.45	178.45	2,613,232	-0.37(-0.20%)
Dec 23, 2015	177.65	178.84	177.53	178.82	6,178,031	+2.22(+1.26%)
Dec 22, 2015	175.90	176.92	174.93	176.60	5,331,822	+1.62(+0.93%)
Dec 21, 2015	174.86	175.21	173.66	174.97	4,318,399	+1.49(+0.86%)
Dec 18, 2015	175.98	176.06	173.59	173.48	8,218,420	-3.31(-1.87%)
Dec 17, 2015	179.81	179.88	176.72	176.79	7,654,498	-2.65(-1.48%)
Dec 16, 2015	178.12	179.80	176.66	179.44	6,585,068	+2.56(+1.44%)
Dec 15, 2015	176.61	177.80	176.46	176.89	5,518,676	+1.72(+0.98%)
Dec 14, 2015	174.34	175.16	172.52	175.16	9,482,276	+1.11(+0.64%)
Dec 11, 2015	175.51	176.04	173.83	174.06	9,428,837	-3.53(-1.99%)
Dec 10, 2015	177.25	178.94	176.98	177.59	7,221,897	+0.45(+0.25%)
Dec 09, 2015	177.91	180.03	176.18	177.15	6,681,509	-1.41(-0.79%)
Dec 08, 2015	178.16	179.47	177.53	178.55	8,235,532	-1.18(-0.65%)
Dec 07, 2015	180.50	180.54	178.76	179.73	6,848,230	-1.12(-0.62%)
Dec 04, 2015	177.80	181.16	177.66	180.84	7,798,526	+3.47(+1.95%)
Dec 03, 2015	180.18	180.45	176.65	177.38	6,895,748	-2.56(-1.42%)
Dec 02, 2015	181.74	182.04	179.65	179.93	4,484,117	-1.88(-1.03%)

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