Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	163.96	164.10	161.79	161.79	5,631,888	-3.33(-2.02%)
Jul 30, 2014	165.68	165.89	164.44	165.12	2,869,824	+0.05(+0.03%)
Jul 29, 2014	166.13	166.33	165.07	165.07	2,576,872	-0.74(-0.45%)
Jul 28, 2014	165.78	166.05	164.82	165.81	2,615,189	+0.06(+0.03%)
Jul 25, 2014	166.08	166.19	165.41	165.75	2,995,060	-0.73(-0.44%)
Jul 24, 2014	166.69	166.87	166.38	166.49	2,320,032	-0.01(-0.00%)
Jul 23, 2014	166.38	166.69	166.09	166.49	3,356,663	+0.32(+0.20%)
Jul 22, 2014	166.01	166.44	165.87	166.17	2,313,312	+0.78(+0.47%)
Jul 21, 2014	165.23	165.56	164.67	165.39	3,259,330	-0.31(-0.19%)
Jul 18, 2014	164.58	165.90	164.50	165.69	3,079,718	+1.62(+0.98%)
Jul 17, 2014	165.46	166.06	163.83	164.08	4,912,036	-1.91(-1.15%)
Jul 16, 2014	166.05	166.18	165.50	165.99	13,474,278	+0.67(+0.40%)
Jul 15, 2014	165.75	166.04	164.61	165.32	3,962,965	-0.30(-0.18%)
Jul 14, 2014	165.67	165.86	165.51	165.62	2,101,057	+0.79(+0.48%)
Jul 11, 2014	164.50	164.92	164.13	164.83	3,671,742	+0.28(+0.17%)
Jul 10, 2014	163.67	165.03	163.53	164.54	3,592,608	-0.74(-0.45%)
Jul 09, 2014	164.92	165.38	164.58	165.29	5,934,396	+0.73(+0.45%)
Jul 08, 2014	165.25	165.32	164.10	164.55	6,453,055	-1.07(-0.64%)
Jul 07, 2014	165.84	165.96	165.34	165.62	3,473,998	-0.55(-0.33%)
Jul 03, 2014	165.80	166.17	166.17	166.17	1,647,041	+0.85(+0.51%)
Jul 02, 2014	165.15	165.52	165.09	165.32	3,151,185	+0.16(+0.10%)

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