Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	146.03	146.61	145.48	145.64	6,594,788	-0.56(-0.38%)
Oct 30, 2013	147.04	147.12	145.59	146.20	8,334,244	-0.72(-0.49%)
Oct 29, 2013	146.38	146.92	146.20	146.92	3,450,981	+0.87(+0.59%)
Oct 28, 2013	145.78	146.28	145.63	146.05	3,709,417	+0.16(+0.11%)
Oct 25, 2013	145.46	145.89	145.20	145.89	3,077,934	+0.65(+0.45%)
Oct 24, 2013	144.93	145.35	144.64	145.24	2,430,587	+0.48(+0.33%)
Oct 23, 2013	144.90	144.95	144.20	144.76	5,361,009	-0.56(-0.39%)
Oct 22, 2013	144.97	145.81	144.78	145.32	5,420,686	+0.78(+0.54%)
Oct 21, 2013	144.59	144.83	144.22	144.54	4,423,045	+0.02(+0.02%)
Oct 18, 2013	144.11	144.63	143.81	144.52	3,666,050	+0.97(+0.68%)
Oct 17, 2013	142.02	143.63	142.01	143.55	4,743,631	+0.91(+0.64%)
Oct 16, 2013	141.49	142.68	141.43	142.63	4,233,600	+2.03(+1.44%)
Oct 15, 2013	141.31	141.83	140.47	140.60	5,525,227	-1.15(-0.81%)
Oct 14, 2013	140.28	141.79	140.12	141.75	4,644,858	+0.63(+0.45%)
Oct 11, 2013	140.00	141.16	139.89	141.12	3,901,990	+0.87(+0.62%)
Oct 10, 2013	138.64	140.27	138.60	140.24	6,043,743	+3.01(+2.19%)
Oct 09, 2013	137.41	137.75	136.37	137.23	10,472,970	+0.06(+0.04%)
Oct 08, 2013	138.75	138.91	137.05	137.18	8,017,068	-1.58(-1.14%)
Oct 07, 2013	138.76	139.61	138.62	138.76	3,829,645	-1.20(-0.85%)
Oct 04, 2013	139.00	140.10	138.86	139.95	4,142,500	+1.02(+0.74%)
Oct 03, 2013	139.88	140.00	138.28	138.93	10,335,228	-1.20(-0.86%)
Oct 02, 2013	139.51	140.23	139.10	140.13	9,394,908	-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