Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	70.68	73.23	70.21	72.22	10,477,831	+1.28(+1.80%)
Oct 30, 2008	71.10	71.68	69.02	70.94	10,781,822	+2.51(+3.66%)
Oct 29, 2008	69.60	72.22	68.43	68.44	11,837,902	-1.41(-2.02%)
Oct 28, 2008	64.95	69.95	62.82	69.84	13,261,999	+6.98(+11.10%)
Oct 27, 2008	63.87	66.49	62.79	62.87	9,939,998	-2.11(-3.25%)
Oct 24, 2008	62.82	66.77	62.38	64.98	17,352,300	-2.57(-3.81%)
Oct 23, 2008	67.09	68.67	63.77	67.55	22,873,462	+0.56(+0.84%)
Oct 22, 2008	69.26	69.47	65.06	66.99	11,773,351	-3.88(-5.47%)
Oct 21, 2008	72.12	73.28	70.77	70.87	11,373,305	-2.36(-3.22%)
Oct 20, 2008	70.93	73.25	70.13	73.23	9,987,022	+3.37(+4.82%)
Oct 17, 2008	68.36	73.24	68.00	69.86	17,846,134	-0.37(-0.53%)
Oct 16, 2008	67.80	70.39	64.31	70.23	25,153,334	+2.91(+4.32%)
Oct 15, 2008	72.59	72.62	67.25	67.32	11,701,971	-6.79(-9.16%)
Oct 14, 2008	77.87	78.79	72.19	74.12	17,861,338	-0.71(-0.95%)
Oct 13, 2008	69.83	74.90	69.21	74.83	8,779,862	+6.98(+10.28%)
Oct 10, 2008	64.50	69.80	62.12	67.85	23,242,104	-0.29(-0.42%)
Oct 09, 2008	74.04	74.75	67.55	68.14	22,859,362	-4.81(-6.60%)
Oct 08, 2008	72.48	75.90	71.95	72.95	20,400,416	-1.50(-2.01%)
Oct 07, 2008	79.34	79.73	73.86	74.45	14,609,803	-4.59(-5.81%)
Oct 06, 2008	79.59	79.94	74.75	79.04	18,417,786	-2.71(-3.32%)
Oct 03, 2008	83.86	85.76	81.49	81.75	0	-1.02(-1.24%)
Oct 02, 2008	85.41	85.53	82.51	82.78	10,049,152	-3.17(-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

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

S&P 500 Ishares Core ETF (NY: IVV )

Historical Prices

Sections

Services

Decatur Daily Democrat