Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	230.71	230.93	230.37	230.59	3,756,238	+0.26(+0.11%)
Oct 30, 2017		231.06	230.02	230.33	4,867,752	-0.79(-0.34%)
Oct 27, 2017	230.08	231.33	229.78	231.12	2,868,125	+1.83(+0.80%)
Oct 26, 2017	229.64	229.89	229.23	229.29	4,726,454	+0.28(+0.12%)
Oct 25, 2017	229.78	229.90	227.84	229.01	5,644,609	-1.08(-0.47%)
Oct 24, 2017	230.14	230.37	229.77	230.09	3,902,367	+0.35(+0.15%)
Oct 23, 2017	230.94	230.95	229.64	229.74	4,072,332	-0.88(-0.38%)
Oct 20, 2017	230.29	230.65	230.01	230.62	2,228,219	+1.18(+0.51%)
Oct 19, 2017	228.59	229.47	228.16	229.45	2,894,287	+0.09(+0.04%)
Oct 18, 2017	229.55	229.59	229.20	229.36	1,947,011	+0.20(+0.09%)
Oct 17, 2017	228.95	229.20	228.73	229.16	2,490,587	+0.14(+0.06%)
Oct 16, 2017	228.91	229.19	228.57	229.02	3,179,963	+0.38(+0.16%)
Oct 13, 2017	228.89	228.99	228.52	228.65	2,865,256	+0.26(+0.11%)
Oct 12, 2017	228.40	228.78	228.17	228.39	3,382,804	-0.33(-0.14%)
Oct 11, 2017	228.27	228.74	228.13	228.72	4,022,933	+0.33(+0.14%)
Oct 10, 2017	228.40	228.77	227.84	228.39	4,324,210	+0.59(+0.26%)
Oct 09, 2017	228.39	228.46	227.52	227.80	1,564,367	-0.38(-0.17%)
Oct 06, 2017	227.98	228.25	227.73	228.18	9,038,550	-0.24(-0.11%)
Oct 05, 2017	227.44	228.46	227.30	228.42	4,551,170	+1.32(+0.58%)
Oct 04, 2017	226.66	227.33	226.56	227.10	3,180,577	+0.29(+0.13%)
Oct 03, 2017	226.42	226.83	226.24	226.81	2,475,056	+0.53(+0.24%)

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