Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	146.01	146.59	145.47	145.62	6,595,555	-0.56(-0.38%)
Oct 30, 2013	147.03	147.11	145.57	146.19	8,335,213	-0.72(-0.49%)
Oct 29, 2013	146.36	146.90	146.19	146.90	3,451,382	+0.87(+0.59%)
Oct 28, 2013	145.76	146.26	145.62	146.04	3,709,848	+0.16(+0.11%)
Oct 25, 2013	145.44	145.87	145.18	145.87	3,078,292	+0.65(+0.45%)
Oct 24, 2013	144.91	145.34	144.63	145.22	2,430,869	+0.48(+0.33%)
Oct 23, 2013	144.88	144.94	144.18	144.74	5,361,632	-0.56(-0.39%)
Oct 22, 2013	144.96	145.79	144.76	145.30	5,421,316	+0.78(+0.54%)
Oct 21, 2013	144.57	144.82	144.21	144.53	4,423,559	+0.03(+0.02%)
Oct 18, 2013	144.09	144.62	143.79	144.50	3,666,477	+0.97(+0.68%)
Oct 17, 2013	142.01	143.62	142.00	143.53	4,744,182	+0.91(+0.64%)
Oct 16, 2013	141.47	142.66	141.41	142.62	4,234,093	+2.03(+1.44%)
Oct 15, 2013	141.29	141.82	140.45	140.59	5,525,870	-1.15(-0.81%)
Oct 14, 2013	140.27	141.77	140.10	141.73	4,645,398	+0.64(+0.45%)
Oct 11, 2013	139.99	141.14	139.87	141.10	3,902,444	+0.87(+0.62%)
Oct 10, 2013	138.63	140.25	138.59	140.23	6,044,445	+3.01(+2.19%)
Oct 09, 2013	137.40	137.73	136.35	137.22	10,474,188	+0.06(+0.04%)
Oct 08, 2013	138.73	138.89	137.04	137.16	8,018,001	-1.58(-1.14%)
Oct 07, 2013	138.74	139.59	138.60	138.74	3,830,090	-1.20(-0.85%)
Oct 04, 2013	138.98	140.09	138.84	139.94	4,142,981	+1.02(+0.74%)
Oct 03, 2013	139.86	139.99	138.26	138.91	10,336,430	-1.20(-0.86%)
Oct 02, 2013	139.49	140.22	139.09	140.12	9,396,001	-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