Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	164.59	164.73	162.41	162.41	5,610,520	-3.34(-2.02%)
Jul 30, 2014	166.31	166.52	165.06	165.75	2,858,935	+0.05(+0.03%)
Jul 29, 2014	166.76	166.96	165.70	165.70	2,567,095	-0.74(-0.45%)
Jul 28, 2014	166.41	166.68	165.45	166.44	2,605,267	+0.06(+0.04%)
Jul 25, 2014	166.71	166.82	166.04	166.38	2,983,697	-0.74(-0.44%)
Jul 24, 2014	167.33	167.50	167.01	167.12	2,311,229	-0.01(-0.00%)
Jul 23, 2014	167.01	167.32	166.72	167.13	3,343,927	+0.33(+0.20%)
Jul 22, 2014	166.64	167.07	166.50	166.80	2,304,535	+0.79(+0.47%)
Jul 21, 2014	165.86	166.19	165.30	166.02	3,246,964	-0.31(-0.19%)
Jul 18, 2014	165.21	166.53	165.13	166.33	3,068,033	+1.62(+0.98%)
Jul 17, 2014	166.09	166.69	164.45	164.70	4,893,399	-1.91(-1.15%)
Jul 16, 2014	166.69	166.81	166.12	166.62	13,423,154	+0.67(+0.40%)
Jul 15, 2014	166.38	166.67	165.24	165.95	3,947,929	-0.30(-0.18%)
Jul 14, 2014	166.30	166.49	166.14	166.25	2,093,086	+0.79(+0.48%)
Jul 11, 2014	165.13	165.55	164.75	165.46	3,657,811	+0.28(+0.17%)
Jul 10, 2014	164.29	165.66	164.15	165.17	3,578,977	-0.74(-0.45%)
Jul 09, 2014	165.55	166.01	165.21	165.92	5,911,880	+0.74(+0.45%)
Jul 08, 2014	165.87	165.95	164.73	165.18	6,428,571	-1.07(-0.64%)
Jul 07, 2014	166.48	166.59	165.97	166.25	3,460,817	-0.55(-0.33%)
Jul 03, 2014	166.43	166.80	166.80	166.80	1,640,791	+0.85(+0.51%)
Jul 02, 2014	165.78	166.15	165.72	165.95	3,139,229	+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