Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	130.15	130.50	129.60	130.45	4,286,477	+0.28(+0.22%)
Apr 29, 2013	129.63	130.44	129.44	130.17	2,925,111	+0.89(+0.69%)
Apr 26, 2013	129.35	129.56	129.20	129.27	3,046,757	-0.28(-0.21%)
Apr 25, 2013	129.34	130.12	129.19	129.55	2,886,518	+0.61(+0.47%)
Apr 24, 2013	128.96	129.33	128.73	128.94	4,418,454	-0.01(-0.01%)
Apr 23, 2013	128.24	129.04	127.61	128.95	6,014,749	+1.30(+1.02%)
Apr 22, 2013	127.28	127.89	126.44	127.65	3,214,639	+0.67(+0.53%)
Apr 19, 2013	126.21	127.08	125.93	126.97	2,537,283	+1.02(+0.81%)
Apr 18, 2013	126.93	126.96	125.46	125.95	4,893,460	-0.73(-0.58%)
Apr 17, 2013	127.70	127.72	126.06	126.69	5,122,537	-1.94(-1.50%)
Apr 16, 2013	127.71	128.67	127.39	128.62	5,734,287	+1.85(+1.46%)
Apr 15, 2013	129.10	129.19	126.73	126.77	6,459,599	-2.97(-2.29%)
Apr 12, 2013	129.65	129.93	129.04	129.74	3,261,331	-0.34(-0.26%)
Apr 11, 2013	129.68	130.49	129.53	130.09	4,643,686	+0.42(+0.33%)
Apr 10, 2013	128.41	129.78	128.38	129.66	5,075,003	+1.60(+1.25%)
Apr 09, 2013	127.85	128.53	127.44	128.06	5,660,404	+0.47(+0.37%)
Apr 08, 2013	126.73	127.65	126.44	127.59	3,163,488	+0.78(+0.62%)
Apr 05, 2013	125.78	126.92	125.64	126.81	6,447,387	-0.54(-0.43%)
Apr 04, 2013	126.99	127.58	126.73	127.35	5,391,862	+0.49(+0.38%)
Apr 03, 2013	128.21	128.31	126.49	126.87	4,819,141	-1.25(-0.98%)
Apr 02, 2013	127.97	128.44	127.77	128.12	4,086,048	+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