Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	179.72	180.01	178.58	178.68	4,646,280	-0.81(-0.45%)
Oct 29, 2015	179.10	179.87	178.97	179.49	3,958,028	-0.09(-0.05%)
Oct 28, 2015	177.95	179.61	177.26	179.59	5,285,502	+1.99(+1.12%)
Oct 27, 2015	177.21	177.93	176.89	177.60	4,961,436	-0.34(-0.19%)
Oct 26, 2015	178.20	178.23	177.57	177.94	3,871,015	-0.41(-0.23%)
Oct 23, 2015	178.19	178.73	177.33	178.35	4,998,893	+1.98(+1.12%)
Oct 22, 2015	174.49	176.63	174.33	176.37	4,885,746	+2.86(+1.65%)
Oct 21, 2015	175.05	175.23	173.32	173.51	6,011,563	-1.02(-0.58%)
Oct 20, 2015	174.41	175.20	174.11	174.53	2,854,973	-0.26(-0.15%)
Oct 19, 2015	174.07	174.80	173.75	174.78	4,633,066	+0.14(+0.08%)
Oct 16, 2015	174.32	174.72	173.55	174.65	4,304,173	+0.77(+0.44%)
Oct 15, 2015	172.03	173.91	171.59	173.88	3,529,305	+2.62(+1.53%)
Oct 14, 2015	172.07	172.66	171.01	171.25	2,955,713	-0.86(-0.50%)
Oct 13, 2015	172.45	173.75	171.95	172.12	4,494,013	-1.12(-0.65%)
Oct 12, 2015	173.12	173.40	172.69	173.24	2,490,769	+0.15(+0.09%)
Oct 09, 2015	173.19	173.54	172.42	173.08	3,860,414	+0.13(+0.07%)
Oct 08, 2015	170.93	173.23	170.69	172.95	6,955,737	+1.57(+0.92%)
Oct 07, 2015	170.99	171.74	169.74	171.38	5,820,642	+1.40(+0.82%)
Oct 06, 2015	170.45	171.01	169.31	169.98	5,206,726	-0.64(-0.38%)
Oct 05, 2015	168.84	170.81	168.75	170.62	5,618,896	+3.03(+1.81%)
Oct 02, 2015	163.08	167.59	162.56	167.59	5,461,119	+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