Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	112.92	113.02	112.48	112.62	2,628,583	-0.09(-0.08%)
May 30, 2007	111.26	112.71	111.17	112.71	2,023,381	+0.84(+0.75%)
May 29, 2007	111.64	111.96	111.25	111.87	1,906,268	+0.40(+0.36%)
May 25, 2007	111.28	111.64	111.05	111.47	2,323,051	+0.47(+0.42%)
May 24, 2007	112.08	112.54	110.72	111.00	4,920,686	-0.95(-0.85%)
May 23, 2007	112.39	112.73	111.94	111.96	2,033,879	+0.07(+0.06%)
May 22, 2007	112.17	112.50	111.89	111.89	2,027,335	-0.19(-0.17%)
May 21, 2007	112.07	112.54	112.02	112.08	3,349,708	+0.00(+0.00%)
May 18, 2007	111.49	112.08	111.49	112.08	2,004,942	+0.94(+0.84%)
May 17, 2007	111.12	111.61	111.01	111.14	1,519,751	-0.24(-0.22%)
May 16, 2007	110.81	111.39	110.48	111.39	1,875,319	+0.83(+0.75%)
May 15, 2007	110.68	111.39	110.33	110.56	1,465,762	-0.07(-0.06%)
May 14, 2007	110.84	111.11	110.15	110.62	1,152,669	-0.20(-0.18%)
May 11, 2007	110.09	110.82	109.98	110.82	1,415,021	+1.00(+0.91%)
May 10, 2007	110.80	110.92	109.68	109.82	1,453,797	-1.25(-1.13%)
May 09, 2007	110.56	111.28	110.50	111.08	1,173,727	+0.36(+0.32%)
May 08, 2007	110.53	110.84	110.26	110.72	2,222,843	-0.19(-0.17%)
May 07, 2007	110.78	111.04	110.75	110.91	789,337	+0.02(+0.01%)
May 04, 2007	110.72	110.99	110.36	110.89	1,401,276	+0.51(+0.46%)
May 03, 2007	110.30	110.48	109.98	110.38	1,100,242	+0.48(+0.43%)
May 02, 2007	109.36	110.13	109.29	109.90	1,775,520	+0.73(+0.66%)

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