Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	169.71	169.76	168.88	169.60	6,895,918	+1.82(+1.09%)
Oct 30, 2014	166.15	168.17	166.05	167.78	3,526,908	+1.14(+0.69%)
Oct 29, 2014	167.00	167.10	165.53	166.64	5,724,804	-0.19(-0.12%)
Oct 28, 2014	165.56	166.87	165.47	166.83	3,638,109	+1.87(+1.13%)
Oct 27, 2014	164.61	165.17	165.17	164.96	2,600,262	-0.21(-0.13%)
Oct 24, 2014	164.22	165.26	163.60	165.17	7,569,153	+1.17(+0.71%)
Oct 23, 2014	163.66	164.98	163.47	164.00	6,981,534	+1.91(+1.18%)
Oct 22, 2014	163.54	163.92	161.99	162.09	6,345,295	-1.13(-0.69%)
Oct 21, 2014	161.22	163.32	161.04	163.22	7,394,567	+3.15(+1.97%)
Oct 20, 2014	158.23	160.16	158.21	160.07	3,786,999	+1.51(+0.95%)
Oct 17, 2014	158.44	159.58	157.81	158.56	6,942,298	+1.95(+1.25%)
Oct 16, 2014	153.95	157.75	153.82	156.60	14,903,000	-0.05(-0.03%)
Oct 15, 2014	157.92	157.17	153.01	156.65	20,834,760	-1.26(-0.80%)
Oct 14, 2014	158.43	159.63	157.31	157.92	11,731,544	+0.37(+0.23%)
Oct 13, 2014	160.16	160.76	157.51	157.55	5,470,456	-2.71(-1.69%)
Oct 10, 2014	162.07	162.87	160.23	160.25	8,182,269	-1.75(-1.08%)
Oct 09, 2014	165.16	165.34	161.98	162.01	8,023,358	-3.38(-2.04%)
Oct 08, 2014	162.62	165.60	161.78	165.38	5,994,154	+2.82(+1.74%)
Oct 07, 2014	164.22	164.61	162.52	162.56	5,885,564	-2.51(-1.52%)
Oct 06, 2014	165.99	166.19	164.51	165.07	4,349,880	-0.22(-0.13%)
Oct 03, 2014	164.57	165.63	164.08	165.28	6,731,007	+1.79(+1.09%)
Oct 02, 2014	163.34	164.05	161.78	163.50	6,754,757	+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

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

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

Historical Prices

Sections

Services

Decatur Daily Democrat