Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	164.61	164.75	162.42	162.42	5,609,867	-3.34(-2.02%)
Jul 30, 2014	166.33	166.54	165.08	165.77	2,858,602	+0.05(+0.03%)
Jul 29, 2014	166.78	166.98	165.72	165.72	2,566,796	-0.74(-0.45%)
Jul 28, 2014	166.43	166.70	165.47	166.46	2,604,964	+0.06(+0.03%)
Jul 25, 2014	166.73	166.84	166.06	166.40	2,983,349	-0.74(-0.44%)
Jul 24, 2014	167.35	167.52	167.03	167.14	2,310,960	-0.01(-0.01%)
Jul 23, 2014	167.03	167.34	166.74	167.15	3,343,538	+0.33(+0.20%)
Jul 22, 2014	166.66	167.09	166.52	166.82	2,304,266	+0.79(+0.47%)
Jul 21, 2014	165.88	166.21	165.32	166.04	3,246,586	-0.31(-0.19%)
Jul 18, 2014	165.22	166.55	165.15	166.34	3,067,676	+1.62(+0.98%)
Jul 17, 2014	166.11	166.71	164.47	164.72	4,892,829	-1.91(-1.15%)
Jul 16, 2014	166.71	166.83	166.14	166.64	13,421,592	+0.67(+0.40%)
Jul 15, 2014	166.40	166.69	165.26	165.97	3,947,470	-0.30(-0.18%)
Jul 14, 2014	166.32	166.51	166.16	166.27	2,092,842	+0.80(+0.48%)
Jul 11, 2014	165.15	165.57	164.77	165.47	3,657,385	+0.28(+0.17%)
Jul 10, 2014	164.31	165.68	164.17	165.19	3,578,560	-0.74(-0.45%)
Jul 09, 2014	165.57	166.03	165.22	165.94	5,911,192	+0.74(+0.44%)
Jul 08, 2014	165.89	165.97	164.75	165.20	6,427,823	-1.07(-0.64%)
Jul 07, 2014	166.50	166.61	165.99	166.27	3,460,414	-0.55(-0.33%)
Jul 03, 2014	166.45	166.82	166.82	166.82	1,640,600	+0.85(+0.51%)
Jul 02, 2014	165.80	166.17	165.74	165.97	3,138,863	+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