Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	138.79	139.51	138.41	138.53	6,710,179	+0.05(+0.04%)
Jul 30, 2013	138.92	139.05	138.16	138.48	4,269,052	-0.02(-0.02%)
Jul 29, 2013	138.57	138.87	138.09	138.51	4,281,819	-0.41(-0.29%)
Jul 26, 2013	138.18	138.96	137.60	138.92	5,574,775	+0.19(+0.14%)
Jul 25, 2013	138.19	138.88	137.95	138.73	7,191,919	+0.26(+0.19%)
Jul 24, 2013	139.48	139.52	138.16	138.47	5,794,601	-0.49(-0.35%)
Jul 23, 2013	139.51	139.52	138.87	138.96	6,813,021	-0.29(-0.21%)
Jul 22, 2013	139.01	139.44	138.84	139.24	4,049,026	+0.22(+0.16%)
Jul 19, 2013	138.44	139.02	138.25	139.02	5,108,361	+0.32(+0.23%)
Jul 18, 2013	138.24	139.04	138.16	138.70	5,445,956	+0.79(+0.57%)
Jul 17, 2013	138.14	138.33	137.81	137.91	3,368,757	+0.29(+0.21%)
Jul 16, 2013	138.21	138.30	137.25	137.63	6,270,798	-0.58(-0.42%)
Jul 15, 2013	137.96	138.32	137.74	138.21	4,068,349	+0.61(+0.45%)
Jul 12, 2013	137.51	137.88	137.29	137.59	4,228,053	-0.05(-0.04%)
Jul 11, 2013	137.25	137.67	136.80	137.64	5,101,429	+1.96(+1.45%)
Jul 10, 2013	135.50	136.15	135.22	135.68	7,594,830	+0.06(+0.04%)
Jul 09, 2013	135.49	135.81	135.08	135.62	5,519,319	+0.96(+0.72%)
Jul 08, 2013	134.59	135.03	134.36	134.66	5,695,424	+0.74(+0.55%)
Jul 05, 2013	133.44	133.94	132.48	133.92	6,048,241	+1.46(+1.10%)
Jul 03, 2013	131.79	132.85	131.60	132.46	3,933,863	+0.14(+0.11%)
Jul 02, 2013	132.31	133.29	131.81	132.32	7,968,439	-0.21(-0.16%)

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