Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	170.64	170.69	169.80	170.53	6,858,639	+1.83(+1.09%)
Oct 30, 2014	167.05	169.08	166.96	168.69	3,507,842	+1.15(+0.69%)
Oct 29, 2014	167.91	168.01	166.43	167.54	5,693,856	-0.19(-0.12%)
Oct 28, 2014	166.46	167.78	166.37	167.74	3,618,442	+1.88(+1.13%)
Oct 27, 2014	165.50	166.07	166.07	165.86	2,586,205	-0.21(-0.13%)
Oct 24, 2014	165.11	166.16	164.49	166.07	7,528,234	+1.18(+0.71%)
Oct 23, 2014	164.54	165.87	164.36	164.89	6,943,792	+1.91(+1.18%)
Oct 22, 2014	164.43	164.81	162.87	162.97	6,310,993	-1.13(-0.69%)
Oct 21, 2014	162.10	164.21	161.92	164.11	7,354,593	+3.17(+1.97%)
Oct 20, 2014	159.09	161.03	159.07	160.94	3,766,526	+1.52(+0.95%)
Oct 17, 2014	159.30	160.45	158.66	159.42	6,904,768	+1.97(+1.25%)
Oct 16, 2014	154.78	158.61	154.66	157.46	14,822,435	-0.05(-0.03%)
Oct 15, 2014	158.77	158.03	153.84	157.51	20,722,130	-1.27(-0.80%)
Oct 14, 2014	159.29	160.50	158.17	158.77	11,668,124	+0.37(+0.23%)
Oct 13, 2014	161.03	161.63	158.37	158.40	5,440,883	-2.72(-1.69%)
Oct 10, 2014	162.95	163.76	161.10	161.13	8,138,036	-1.76(-1.08%)
Oct 09, 2014	166.06	166.24	162.86	162.89	7,979,985	-3.39(-2.04%)
Oct 08, 2014	163.50	166.50	162.66	166.28	5,961,750	+2.84(+1.74%)
Oct 07, 2014	165.12	165.50	163.40	163.44	5,853,747	-2.52(-1.52%)
Oct 06, 2014	166.89	167.09	165.40	165.97	4,326,365	-0.22(-0.13%)
Oct 03, 2014	165.47	166.53	164.97	166.18	6,694,619	+1.80(+1.09%)
Oct 02, 2014	164.23	164.94	162.66	164.39	6,718,241	+0.02(+0.01%)

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