Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	175.93	173.76	173.76	173.76	6,101,869	-1.80(-1.02%)
Dec 30, 2014	176.13	176.24	175.53	175.56	3,518,298	-1.01(-0.57%)
Dec 29, 2014	176.09	176.74	176.08	176.56	4,027,632	+0.30(+0.17%)
Dec 26, 2014	176.18	176.65	176.15	176.26	1,918,920	+0.47(+0.27%)
Dec 24, 2014	175.98	175.79	175.79	175.79	2,177,419	+0.06(+0.04%)
Dec 23, 2014	176.10	176.14	175.52	175.73	4,107,115	+0.28(+0.16%)
Dec 22, 2014	174.87	175.46	174.63	175.45	5,318,710	+0.82(+0.47%)
Dec 19, 2014	174.59	175.36	173.94	174.63	6,113,576	+0.75(+0.43%)
Dec 18, 2014	172.24	173.93	171.53	173.88	13,149,895	+4.16(+2.45%)
Dec 17, 2014	166.92	170.17	166.77	169.72	7,954,143	+3.23(+1.94%)
Dec 16, 2014	167.02	170.21	166.41	166.49	14,828,632	-1.30(-0.78%)
Dec 15, 2014	169.91	170.35	167.19	167.79	7,707,983	-1.19(-0.71%)
Dec 12, 2014	170.47	171.44	168.94	168.99	7,046,867	-2.75(-1.60%)
Dec 11, 2014	171.51	173.42	171.34	171.74	6,273,082	+0.79(+0.46%)
Dec 10, 2014	173.20	173.25	170.68	170.95	5,927,367	-2.71(-1.56%)
Dec 09, 2014	171.92	173.78	171.51	173.66	4,859,377	-0.12(-0.07%)
Dec 08, 2014	174.59	175.05	173.21	173.77	4,174,321	-1.22(-0.70%)
Dec 05, 2014	174.86	175.16	174.59	174.99	3,346,549	+0.33(+0.19%)
Dec 04, 2014	174.58	175.18	173.87	174.67	4,203,176	-0.21(-0.12%)
Dec 03, 2014	174.35	175.08	174.21	174.88	3,410,978	+0.69(+0.39%)
Dec 02, 2014	173.11	174.40	173.11	174.19	3,004,259	+1.09(+0.63%)

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

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

S&P 500 Ishares Core ETF (NY: IVV )

Historical Prices

Sections

Services

Decatur Daily Democrat