Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	130.13	130.49	129.58	130.44	4,286,975	+0.28(+0.22%)
Apr 29, 2013	129.62	130.43	129.43	130.15	2,925,451	+0.89(+0.69%)
Apr 26, 2013	129.34	129.55	129.18	129.26	3,047,111	-0.28(-0.21%)
Apr 25, 2013	129.33	130.11	129.18	129.53	2,886,854	+0.61(+0.47%)
Apr 24, 2013	128.95	129.31	128.71	128.92	4,418,968	-0.01(-0.01%)
Apr 23, 2013	128.22	129.02	127.59	128.93	6,015,449	+1.30(+1.02%)
Apr 22, 2013	127.27	127.88	126.42	127.63	3,215,013	+0.67(+0.53%)
Apr 19, 2013	126.19	127.07	125.92	126.96	2,537,579	+1.02(+0.81%)
Apr 18, 2013	126.92	126.95	125.44	125.94	4,894,029	-0.73(-0.58%)
Apr 17, 2013	127.69	127.70	126.05	126.67	5,123,133	-1.94(-1.50%)
Apr 16, 2013	127.70	128.66	127.37	128.61	5,734,954	+1.85(+1.46%)
Apr 15, 2013	129.09	129.18	126.71	126.76	6,460,351	-2.97(-2.29%)
Apr 12, 2013	129.63	129.92	129.02	129.73	3,261,711	-0.34(-0.26%)
Apr 11, 2013	129.66	130.47	129.52	130.07	4,644,227	+0.42(+0.33%)
Apr 10, 2013	128.40	129.77	128.36	129.65	5,075,593	+1.60(+1.25%)
Apr 09, 2013	127.83	128.52	127.42	128.05	5,661,063	+0.47(+0.37%)
Apr 08, 2013	126.72	127.63	126.43	127.57	3,163,856	+0.78(+0.62%)
Apr 05, 2013	125.76	126.91	125.62	126.79	6,448,137	-0.55(-0.43%)
Apr 04, 2013	126.97	127.57	126.71	127.34	5,392,490	+0.49(+0.38%)
Apr 03, 2013	128.19	128.29	126.48	126.85	4,819,702	-1.25(-0.98%)
Apr 02, 2013	127.96	128.43	127.75	128.10	4,086,523	+0.60(+0.47%)

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