Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	179.69	179.99	178.56	178.66	4,646,820	-0.81(-0.45%)
Oct 29, 2015	179.08	179.85	178.95	179.47	3,958,489	-0.09(-0.05%)
Oct 28, 2015	177.93	179.59	177.24	179.57	5,286,117	+1.99(+1.12%)
Oct 27, 2015	177.19	177.91	176.87	177.57	4,962,013	-0.34(-0.19%)
Oct 26, 2015	178.18	178.21	177.55	177.92	3,871,465	-0.41(-0.23%)
Oct 23, 2015	178.16	178.71	177.31	178.33	4,999,474	+1.98(+1.12%)
Oct 22, 2015	174.47	176.61	174.31	176.34	4,886,314	+2.85(+1.65%)
Oct 21, 2015	175.03	175.21	173.30	173.49	6,012,262	-1.02(-0.58%)
Oct 20, 2015	174.39	175.18	174.09	174.51	2,855,305	-0.26(-0.15%)
Oct 19, 2015	174.05	174.78	173.73	174.76	4,633,605	+0.14(+0.08%)
Oct 16, 2015	174.30	174.69	173.53	174.63	4,304,674	+0.77(+0.44%)
Oct 15, 2015	172.01	173.89	171.57	173.86	3,529,716	+2.62(+1.53%)
Oct 14, 2015	172.05	172.63	170.99	171.23	2,956,056	-0.86(-0.50%)
Oct 13, 2015	172.43	173.73	171.93	172.10	4,494,535	-1.12(-0.65%)
Oct 12, 2015	173.10	173.38	172.67	173.22	2,491,058	+0.15(+0.09%)
Oct 09, 2015	173.17	173.51	172.40	173.06	3,860,863	+0.13(+0.07%)
Oct 08, 2015	170.91	173.21	170.67	172.93	6,956,546	+1.57(+0.92%)
Oct 07, 2015	170.97	171.72	169.72	171.36	5,821,318	+1.40(+0.82%)
Oct 06, 2015	170.43	170.99	169.29	169.96	5,207,332	-0.64(-0.38%)
Oct 05, 2015	168.82	170.79	168.73	170.60	5,619,549	+3.03(+1.81%)
Oct 02, 2015	163.06	167.57	162.54	167.57	5,461,754	+2.42(+1.46%)

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