Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	180.40	180.70	179.26	179.36	4,628,632	-0.81(-0.45%)
Oct 29, 2015	179.78	180.56	179.65	180.18	3,942,995	-0.09(-0.05%)
Oct 28, 2015	178.62	180.30	177.94	180.27	5,265,427	+2.00(+1.12%)
Oct 27, 2015	177.89	178.61	177.56	178.27	4,942,591	-0.34(-0.19%)
Oct 26, 2015	178.88	178.91	178.25	178.62	3,856,312	-0.41(-0.23%)
Oct 23, 2015	178.87	179.41	178.01	179.03	4,979,907	+1.99(+1.12%)
Oct 22, 2015	175.16	177.30	175.00	177.04	4,867,189	+2.87(+1.65%)
Oct 21, 2015	175.72	175.90	173.98	174.17	5,988,730	-1.02(-0.58%)
Oct 20, 2015	175.07	175.87	174.77	175.19	2,844,130	-0.26(-0.15%)
Oct 19, 2015	174.74	175.47	174.41	175.45	4,615,469	+0.14(+0.08%)
Oct 16, 2015	174.99	175.38	174.21	175.31	4,287,826	+0.77(+0.44%)
Oct 15, 2015	172.69	174.57	172.25	174.54	3,515,900	+2.63(+1.53%)
Oct 14, 2015	172.73	173.31	171.66	171.91	2,944,486	-0.87(-0.50%)
Oct 13, 2015	173.11	174.41	172.61	172.77	4,476,944	-1.12(-0.65%)
Oct 12, 2015	173.78	174.06	173.35	173.90	2,481,308	+0.16(+0.09%)
Oct 09, 2015	173.85	174.20	173.08	173.74	3,845,751	+0.13(+0.07%)
Oct 08, 2015	171.58	173.89	171.34	173.61	6,929,318	+1.58(+0.92%)
Oct 07, 2015	171.64	172.40	170.39	172.03	5,798,534	+1.41(+0.82%)
Oct 06, 2015	171.10	171.67	169.96	170.63	5,186,950	-0.64(-0.38%)
Oct 05, 2015	169.49	171.46	169.39	171.27	5,597,554	+3.04(+1.81%)
Oct 02, 2015	163.70	168.23	163.18	168.23	5,440,377	+2.43(+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