Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	247.55	249.77	246.99	247.52	7,757,713	+2.63(+1.07%)
Oct 30, 2018	241.06	245.12	240.55	244.89	10,500,738	+3.86(+1.60%)
Oct 29, 2018	245.78	247.06	237.62	241.03	6,944,306	-1.35(-0.56%)
Oct 26, 2018	243.08	245.68	239.79	242.38	7,883,207	-4.46(-1.81%)
Oct 25, 2018	244.44	248.49	243.38	246.85	5,058,484	+4.43(+1.83%)
Oct 24, 2018	249.91	250.27	241.97	242.42	5,737,850	-7.65(-3.06%)
Oct 23, 2018	247.70	251.27	245.57	250.07	6,105,983	-1.50(-0.60%)
Oct 22, 2018	253.24	253.55	250.86	251.57	4,245,588	-0.95(-0.38%)
Oct 19, 2018	253.42	255.33	251.90	252.52	3,353,644	-0.22(-0.09%)
Oct 18, 2018	255.42	256.02	251.38	252.74	4,867,705	-3.67(-1.43%)
Oct 17, 2018	256.40	257.02	253.75	256.41	6,550,461	-0.05(-0.02%)
Oct 16, 2018	252.86	256.77	252.39	256.47	5,634,716	+5.53(+2.20%)
Oct 15, 2018	251.90	253.26	250.79	250.94	3,876,332	-1.36(-0.54%)
Oct 12, 2018	253.03	253.31	249.00	252.30	8,029,880	+3.36(+1.35%)
Oct 11, 2018	253.39	254.97	247.19	248.94	11,647,412	-5.37(-2.11%)
Oct 10, 2018	262.20	262.25	254.03	254.32	9,046,520	-8.48(-3.23%)
Oct 09, 2018	262.75	264.08	262.19	262.79	6,487,126	-0.32(-0.12%)
Oct 08, 2018	262.41	263.49	260.99	263.11	5,925,717	+0.01(+0.00%)
Oct 05, 2018	264.86	265.38	261.68	263.10	4,813,322	-1.64(-0.62%)
Oct 04, 2018	266.24	266.27	263.00	264.74	4,228,174	-2.00(-0.75%)
Oct 03, 2018	267.63	268.06	266.35	266.75	3,828,121	+0.18(+0.07%)
Oct 02, 2018	266.55	267.28	266.18	266.57	3,225,992	-0.11(-0.04%)

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