Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	214.76	214.80	213.70	214.33	3,792,418	-0.16(-0.07%)
May 30, 2017	214.31	214.70	214.16	214.49	2,678,864	-0.13(-0.06%)
May 26, 2017	214.49	214.79	214.40	214.62	2,387,499	-0.03(-0.02%)
May 25, 2017	214.18	214.96	213.97	214.66	3,046,021	+1.01(+0.47%)
May 24, 2017	213.40	213.76	213.06	213.65	2,327,496	+0.53(+0.25%)
May 23, 2017	213.10	213.32	212.68	213.12	2,660,384	+0.46(+0.22%)
May 22, 2017	212.12	212.85	212.06	212.66	2,791,840	+1.01(+0.48%)
May 19, 2017	210.72	212.29	210.69	211.65	3,459,112	+1.47(+0.70%)
May 18, 2017	209.29	211.09	209.05	210.18	5,195,135	+0.75(+0.36%)
May 17, 2017	211.44	211.89	209.34	209.43	7,935,771	-3.75(-1.76%)
May 16, 2017	213.69	213.72	212.79	213.18	4,288,894	-0.18(-0.08%)
May 15, 2017	212.66	213.50	212.63	213.35	2,407,123	+1.08(+0.51%)
May 12, 2017	212.31	212.39	211.94	212.28	2,352,799	-0.33(-0.15%)
May 11, 2017	212.55	212.73	211.46	212.60	2,984,089	-0.39(-0.18%)
May 10, 2017	212.53	213.01	212.36	212.99	2,136,148	+0.34(+0.16%)
May 09, 2017	213.10	213.27	212.26	212.65	3,219,663	-0.16(-0.07%)
May 08, 2017	212.93	213.05	212.38	212.81	2,733,713	-0.08(-0.04%)
May 05, 2017	212.37	212.89	211.95	212.89	2,917,833	+0.91(+0.43%)
May 04, 2017	212.10	212.16	211.14	211.98	4,530,681	+0.14(+0.07%)
May 03, 2017	211.61	212.00	211.09	211.84	5,378,696	-0.21(-0.10%)
May 02, 2017	212.12	212.21	211.62	212.05	2,991,237	+0.08(+0.04%)

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