Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	69.91	72.42	69.44	71.42	10,594,023	+1.26(+1.80%)
Oct 30, 2008	70.32	70.90	68.26	70.16	10,901,385	+2.48(+3.66%)
Oct 29, 2008	68.84	71.42	67.68	67.68	11,969,176	-1.39(-2.02%)
Oct 28, 2008	64.24	69.18	62.13	69.08	13,409,066	+6.90(+11.10%)
Oct 27, 2008	63.17	65.76	62.10	62.18	10,050,226	-2.09(-3.25%)
Oct 24, 2008	62.13	66.04	61.69	64.27	17,544,724	-2.54(-3.81%)
Oct 23, 2008	66.35	67.92	63.07	66.81	23,127,114	+0.56(+0.84%)
Oct 22, 2008	68.50	68.70	64.35	66.25	11,903,910	-3.84(-5.47%)
Oct 21, 2008	71.33	72.47	70.00	70.09	11,499,427	-2.33(-3.22%)
Oct 20, 2008	70.15	72.45	69.36	72.42	10,097,771	+3.33(+4.82%)
Oct 17, 2008	67.61	72.44	67.26	69.09	18,044,036	-0.37(-0.53%)
Oct 16, 2008	67.05	69.62	63.61	69.46	25,432,268	+2.87(+4.32%)
Oct 15, 2008	71.79	71.83	66.51	66.58	11,831,738	-6.72(-9.16%)
Oct 14, 2008	77.01	77.93	71.40	73.30	18,059,410	-0.70(-0.95%)
Oct 13, 2008	69.06	74.08	68.45	74.01	8,877,225	+6.90(+10.28%)
Oct 10, 2008	63.80	69.03	61.44	67.11	23,499,844	-0.29(-0.42%)
Oct 09, 2008	73.23	73.93	66.81	67.39	23,112,858	-4.76(-6.60%)
Oct 08, 2008	71.68	75.07	71.16	72.15	20,626,644	-1.48(-2.01%)
Oct 07, 2008	78.47	78.85	73.05	73.63	14,771,817	-4.54(-5.81%)
Oct 06, 2008	78.71	79.07	73.93	78.17	18,622,026	-2.68(-3.32%)
Oct 03, 2008	82.94	84.82	80.59	80.86	0	-1.01(-1.24%)
Oct 02, 2008	84.47	84.60	81.60	81.87	10,160,591	-3.13(-3.68%)

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