Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	170.62	170.67	169.78	170.51	6,859,437	+1.83(+1.09%)
Oct 30, 2014	167.03	169.06	166.94	168.68	3,508,250	+1.15(+0.69%)
Oct 29, 2014	167.89	167.99	166.41	167.53	5,694,519	-0.19(-0.12%)
Oct 28, 2014	166.44	167.76	166.35	167.72	3,618,863	+1.88(+1.13%)
Oct 27, 2014	165.48	166.05	166.05	165.84	2,586,506	-0.21(-0.13%)
Oct 24, 2014	165.09	166.14	164.47	166.05	7,529,110	+1.18(+0.71%)
Oct 23, 2014	164.53	165.85	164.34	164.87	6,944,600	+1.92(+1.18%)
Oct 22, 2014	164.41	164.79	162.85	162.96	6,311,727	-1.13(-0.69%)
Oct 21, 2014	162.08	164.19	161.90	164.09	7,355,449	+3.17(+1.97%)
Oct 20, 2014	159.07	161.01	159.05	160.92	3,766,965	+1.52(+0.95%)
Oct 17, 2014	159.28	160.43	158.65	159.40	6,905,572	+1.96(+1.25%)
Oct 16, 2014	154.77	158.59	154.64	157.44	14,824,160	-0.05(-0.03%)
Oct 15, 2014	158.76	158.01	153.82	157.49	20,724,540	-1.27(-0.80%)
Oct 14, 2014	159.27	160.48	158.15	158.76	11,669,482	+0.37(+0.23%)
Oct 13, 2014	161.01	161.61	158.35	158.39	5,441,516	-2.72(-1.69%)
Oct 10, 2014	162.93	163.74	161.08	161.11	8,138,983	-1.76(-1.08%)
Oct 09, 2014	166.04	166.22	162.84	162.87	7,980,913	-3.39(-2.04%)
Oct 08, 2014	163.49	166.48	162.65	166.26	5,962,444	+2.84(+1.74%)
Oct 07, 2014	165.10	165.48	163.38	163.43	5,854,428	-2.52(-1.52%)
Oct 06, 2014	166.87	167.07	165.38	165.95	4,326,868	-0.22(-0.13%)
Oct 03, 2014	165.45	166.51	164.96	166.16	6,695,398	+1.80(+1.09%)
Oct 02, 2014	164.21	164.92	162.65	164.37	6,719,023	+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