Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	163.98	164.12	161.81	161.81	5,631,233	-3.33(-2.02%)
Jul 30, 2014	165.70	165.91	164.46	165.14	2,869,490	+0.05(+0.03%)
Jul 29, 2014	166.15	166.35	165.09	165.09	2,576,572	-0.74(-0.45%)
Jul 28, 2014	165.80	166.07	164.84	165.83	2,614,885	+0.06(+0.04%)
Jul 25, 2014	166.10	166.21	165.43	165.77	2,994,712	-0.73(-0.44%)
Jul 24, 2014	166.71	166.89	166.40	166.50	2,319,762	-0.01(-0.01%)
Jul 23, 2014	166.40	166.71	166.10	166.51	3,356,272	+0.33(+0.20%)
Jul 22, 2014	166.03	166.46	165.89	166.19	2,313,042	+0.78(+0.47%)
Jul 21, 2014	165.25	165.58	164.69	165.41	3,258,951	-0.31(-0.19%)
Jul 18, 2014	164.60	165.92	164.52	165.71	3,079,359	+1.62(+0.98%)
Jul 17, 2014	165.48	166.08	163.85	164.10	4,911,464	-1.91(-1.15%)
Jul 16, 2014	166.07	166.20	165.51	166.00	13,472,709	+0.67(+0.40%)
Jul 15, 2014	165.77	166.06	164.63	165.34	3,962,504	-0.30(-0.18%)
Jul 14, 2014	165.69	165.88	165.53	165.64	2,100,813	+0.79(+0.48%)
Jul 11, 2014	164.52	164.94	164.15	164.85	3,671,315	+0.28(+0.17%)
Jul 10, 2014	163.69	165.05	163.55	164.56	3,592,190	-0.74(-0.45%)
Jul 09, 2014	164.94	165.40	164.60	165.31	5,933,705	+0.73(+0.45%)
Jul 08, 2014	165.26	165.34	164.12	164.57	6,452,304	-1.07(-0.64%)
Jul 07, 2014	165.86	165.98	165.36	165.64	3,473,593	-0.55(-0.33%)
Jul 03, 2014	165.82	166.19	166.19	166.19	1,646,849	+0.85(+0.51%)
Jul 02, 2014	165.17	165.54	165.11	165.34	3,150,818	+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