Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	102.35	103.23	101.62	101.66	6,829,095	-0.45(-0.45%)
Apr 29, 2008	102.41	102.60	101.82	102.11	3,426,288	-0.44(-0.43%)
Apr 28, 2008	102.77	103.02	102.38	102.55	2,779,690	-0.10(-0.10%)
Apr 25, 2008	102.43	102.75	101.32	102.65	3,983,261	+0.73(+0.72%)
Apr 24, 2008	101.42	102.63	100.68	101.92	2,631,195	+0.68(+0.67%)
Apr 23, 2008	101.43	101.93	100.72	101.24	2,274,529	+0.09(+0.09%)
Apr 22, 2008	101.48	101.57	100.57	101.15	3,621,378	-0.75(-0.74%)
Apr 21, 2008	101.54	102.08	101.27	101.90	4,018,703	-0.18(-0.17%)
Apr 18, 2008	102.07	102.52	101.60	102.08	5,213,102	+1.88(+1.87%)
Apr 17, 2008	99.90	100.51	99.66	100.20	3,587,568	+0.15(+0.15%)
Apr 16, 2008	98.84	100.27	98.82	100.05	3,569,426	+1.98(+2.02%)
Apr 15, 2008	98.10	98.20	97.22	98.07	2,961,779	+0.53(+0.54%)
Apr 14, 2008	97.82	98.10	97.37	97.54	2,616,200	-0.38(-0.39%)
Apr 11, 2008	98.77	99.15	97.71	97.92	3,023,405	-1.94(-1.94%)
Apr 10, 2008	99.47	100.39	99.10	99.86	3,014,499	+0.37(+0.38%)
Apr 09, 2008	100.33	100.50	99.10	99.48	2,744,716	-0.81(-0.81%)
Apr 08, 2008	100.06	100.59	99.89	100.30	5,796,600	-0.35(-0.35%)
Apr 07, 2008	101.31	101.77	100.44	100.65	2,597,800	+0.02(+0.02%)
Apr 04, 2008	100.68	101.34	100.00	100.63	3,748,530	+0.15(+0.15%)
Apr 03, 2008	99.84	100.95	99.70	100.48	3,594,162	+0.14(+0.14%)
Apr 02, 2008	100.71	101.12	99.91	100.34	3,889,785	-0.21(-0.20%)

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