Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	69.91	72.43	69.45	71.43	10,592,790	+1.26(+1.80%)
Oct 30, 2008	70.33	70.91	68.27	70.17	10,900,116	+2.48(+3.66%)
Oct 29, 2008	68.84	71.43	67.69	67.69	11,967,783	-1.39(-2.02%)
Oct 28, 2008	64.25	69.19	62.14	69.09	13,407,505	+6.90(+11.10%)
Oct 27, 2008	63.18	65.77	62.11	62.18	10,049,056	-2.09(-3.25%)
Oct 24, 2008	62.14	66.05	61.70	64.27	17,542,682	-2.55(-3.81%)
Oct 23, 2008	66.36	67.93	63.08	66.82	23,124,422	+0.56(+0.84%)
Oct 22, 2008	68.51	68.71	64.36	66.26	11,902,523	-3.84(-5.47%)
Oct 21, 2008	71.34	72.48	70.00	70.10	11,498,088	-2.33(-3.22%)
Oct 20, 2008	70.16	72.45	69.37	72.43	10,096,595	+3.33(+4.82%)
Oct 17, 2008	67.62	72.45	67.27	69.10	18,041,936	-0.37(-0.53%)
Oct 16, 2008	67.06	69.63	63.61	69.47	25,429,306	+2.88(+4.32%)
Oct 15, 2008	71.80	71.84	66.52	66.59	11,830,360	-6.72(-9.16%)
Oct 14, 2008	77.02	77.94	71.40	73.31	18,057,306	-0.70(-0.95%)
Oct 13, 2008	69.07	74.09	68.46	74.02	8,876,191	+6.90(+10.28%)
Oct 10, 2008	63.80	69.04	61.45	67.11	23,497,108	-0.29(-0.42%)
Oct 09, 2008	73.24	73.94	66.82	67.40	23,110,166	-4.76(-6.60%)
Oct 08, 2008	71.69	75.08	71.17	72.16	20,624,242	-1.48(-2.01%)
Oct 07, 2008	78.47	78.86	73.05	73.64	14,770,096	-4.54(-5.81%)
Oct 06, 2008	78.72	79.08	73.94	78.18	18,619,858	-2.68(-3.32%)
Oct 03, 2008	82.95	84.83	80.60	80.87	0	-1.01(-1.24%)
Oct 02, 2008	84.48	84.61	81.61	81.88	10,159,407	-3.13(-3.68%)

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