Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	145.47	146.05	144.93	145.09	6,619,884	-0.56(-0.38%)
Oct 30, 2013	146.49	146.57	145.04	145.65	8,365,959	-0.72(-0.49%)
Oct 29, 2013	145.82	146.36	145.65	146.36	3,464,113	+0.86(+0.59%)
Oct 28, 2013	145.23	145.72	145.08	145.50	3,723,533	+0.16(+0.11%)
Oct 25, 2013	144.91	145.34	144.65	145.34	3,089,647	+0.65(+0.45%)
Oct 24, 2013	144.38	144.80	144.09	144.69	2,439,836	+0.48(+0.33%)
Oct 23, 2013	144.35	144.40	143.65	144.21	5,381,409	-0.56(-0.39%)
Oct 22, 2013	144.42	145.25	144.23	144.77	5,441,313	+0.77(+0.54%)
Oct 21, 2013	144.04	144.28	143.68	144.00	4,439,876	+0.03(+0.02%)
Oct 18, 2013	143.56	144.09	143.27	143.97	3,680,001	+0.97(+0.68%)
Oct 17, 2013	141.48	143.09	141.48	143.00	4,761,682	+0.91(+0.64%)
Oct 16, 2013	140.95	142.14	140.89	142.09	4,249,711	+2.02(+1.44%)
Oct 15, 2013	140.77	141.29	139.93	140.07	5,546,253	-1.14(-0.81%)
Oct 14, 2013	139.75	141.25	139.59	141.21	4,662,533	+0.63(+0.45%)
Oct 11, 2013	139.47	140.62	139.36	140.58	3,916,838	+0.87(+0.62%)
Oct 10, 2013	138.12	139.74	138.08	139.71	6,066,741	+3.00(+2.19%)
Oct 09, 2013	136.89	137.22	135.85	136.71	10,512,824	+0.06(+0.04%)
Oct 08, 2013	138.22	138.38	136.53	136.66	8,047,576	-1.58(-1.14%)
Oct 07, 2013	138.23	139.08	138.09	138.23	3,844,218	-1.19(-0.85%)
Oct 04, 2013	138.47	139.57	138.33	139.42	4,158,263	+1.02(+0.74%)
Oct 03, 2013	139.35	139.47	137.76	138.41	10,374,558	-1.20(-0.86%)
Oct 02, 2013	138.98	139.70	138.58	139.60	9,430,659	-0.21(-0.15%)

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