Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	93.61	94.46	93.05	93.19	4,236,560	-1.18(-1.25%)
Jul 30, 2008	93.35	94.38	92.96	94.37	5,926,952	+1.61(+1.74%)
Jul 29, 2008	92.76	92.80	90.99	92.76	4,455,026	+1.91(+2.10%)
Jul 28, 2008	92.16	92.61	90.70	90.85	3,923,104	-1.49(-1.61%)
Jul 25, 2008	92.49	92.80	91.96	92.34	4,501,266	+0.18(+0.19%)
Jul 24, 2008	94.28	94.36	91.97	92.16	7,003,905	-2.04(-2.16%)
Jul 23, 2008	93.99	94.89	93.75	94.20	9,614,340	+0.43(+0.45%)
Jul 22, 2008	91.95	93.90	91.77	93.77	5,649,729	+1.20(+1.29%)
Jul 21, 2008	92.98	93.16	92.25	92.58	4,528,078	+0.12(+0.13%)
Jul 18, 2008	92.72	92.78	91.97	92.46	5,593,911	-0.07(-0.08%)
Jul 17, 2008	91.97	92.77	91.19	92.54	7,631,960	+1.12(+1.23%)
Jul 16, 2008	89.43	91.54	88.99	91.41	5,525,479	+2.21(+2.47%)
Jul 15, 2008	89.48	90.71	88.20	89.21	12,040,874	-1.09(-1.20%)
Jul 14, 2008	92.11	92.19	89.94	90.29	5,698,340	-0.85(-0.93%)
Jul 11, 2008	91.08	92.40	90.01	91.14	8,850,710	-1.00(-1.08%)
Jul 10, 2008	91.46	92.39	90.83	92.14	5,836,176	+0.69(+0.75%)
Jul 09, 2008	93.70	93.86	91.42	91.45	5,652,397	-2.06(-2.20%)
Jul 08, 2008	91.83	93.61	91.27	93.51	9,190,248	+1.61(+1.76%)
Jul 07, 2008	93.14	93.56	91.07	91.90	14,376,860	-0.76(-0.82%)
Jul 04, 2008	93.39	93.39	91.87	92.66	5,582,665	+0.00(+0.00%)
Jul 03, 2008	93.39	93.39	91.87	92.66	5,582,665	+0.05(+0.06%)
Jul 02, 2008	94.67	94.89	92.61	92.61	4,990,732	-1.69(-1.80%)

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