Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	169.99	170.04	169.15	169.88	6,884,767	+1.82(+1.09%)
Oct 30, 2014	166.41	168.44	166.32	168.06	3,521,205	+1.15(+0.69%)
Oct 29, 2014	167.27	167.37	165.80	166.91	5,715,547	-0.19(-0.11%)
Oct 28, 2014	165.83	167.14	165.74	167.10	3,632,226	+1.87(+1.13%)
Oct 27, 2014	164.88	165.44	165.44	165.23	2,596,057	-0.21(-0.13%)
Oct 24, 2014	164.48	165.53	163.86	165.44	7,556,913	+1.17(+0.71%)
Oct 23, 2014	163.92	165.24	163.74	164.26	6,970,245	+1.91(+1.18%)
Oct 22, 2014	163.80	164.19	162.26	162.36	6,335,035	-1.13(-0.69%)
Oct 21, 2014	161.49	163.59	161.30	163.49	7,382,610	+3.16(+1.97%)
Oct 20, 2014	158.49	160.42	158.46	160.33	3,780,875	+1.51(+0.95%)
Oct 17, 2014	158.70	159.84	158.06	158.82	6,931,072	+1.96(+1.25%)
Oct 16, 2014	154.20	158.00	154.07	156.86	14,878,902	-0.05(-0.03%)
Oct 15, 2014	158.17	157.43	153.26	156.91	20,801,070	-1.26(-0.80%)
Oct 14, 2014	158.68	159.89	157.57	158.17	11,712,574	+0.37(+0.23%)
Oct 13, 2014	160.42	161.02	157.77	157.80	5,461,610	-2.71(-1.69%)
Oct 10, 2014	162.33	163.13	160.49	160.51	8,169,038	-1.76(-1.08%)
Oct 09, 2014	165.43	165.61	162.24	162.27	8,010,384	-3.38(-2.04%)
Oct 08, 2014	162.88	165.87	162.05	165.65	5,984,461	+2.83(+1.74%)
Oct 07, 2014	164.49	164.88	162.78	162.82	5,876,046	-2.51(-1.52%)
Oct 06, 2014	166.26	166.46	164.78	165.34	4,342,846	-0.22(-0.13%)
Oct 03, 2014	164.84	165.90	164.35	165.55	6,720,123	+1.79(+1.09%)
Oct 02, 2014	163.60	164.31	162.05	163.76	6,743,834	+0.02(+0.01%)

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