Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	93.60	94.45	93.04	93.18	4,237,054	-1.18(-1.25%)
Jul 30, 2008	93.34	94.37	92.95	94.36	5,927,642	+1.61(+1.74%)
Jul 29, 2008	92.74	92.79	90.98	92.74	4,455,545	+1.91(+2.10%)
Jul 28, 2008	92.15	92.60	90.69	90.84	3,923,561	-1.49(-1.61%)
Jul 25, 2008	92.48	92.79	91.95	92.33	4,501,790	+0.18(+0.19%)
Jul 24, 2008	94.27	94.35	91.96	92.15	7,004,720	-2.04(-2.16%)
Jul 23, 2008	93.98	94.88	93.73	94.19	9,615,460	+0.43(+0.45%)
Jul 22, 2008	91.94	93.89	91.75	93.76	5,650,387	+1.20(+1.29%)
Jul 21, 2008	92.96	93.15	92.24	92.57	4,528,605	+0.12(+0.13%)
Jul 18, 2008	92.71	92.77	91.96	92.45	5,594,563	-0.07(-0.08%)
Jul 17, 2008	91.96	92.76	91.18	92.52	7,632,849	+1.12(+1.23%)
Jul 16, 2008	89.42	91.53	88.98	91.40	5,526,123	+2.21(+2.47%)
Jul 15, 2008	89.47	90.70	88.19	89.19	12,042,277	-1.09(-1.20%)
Jul 14, 2008	92.10	92.18	89.93	90.28	5,699,004	-0.85(-0.93%)
Jul 11, 2008	91.07	92.39	90.00	91.13	8,851,740	-1.00(-1.08%)
Jul 10, 2008	91.45	92.38	90.82	92.13	5,836,855	+0.69(+0.75%)
Jul 09, 2008	93.69	93.85	91.41	91.44	5,653,055	-2.06(-2.20%)
Jul 08, 2008	91.82	93.60	91.26	93.50	9,191,319	+1.61(+1.76%)
Jul 07, 2008	93.13	93.55	91.06	91.89	14,378,534	-0.76(-0.82%)
Jul 04, 2008	93.38	93.38	91.86	92.65	5,583,315	+0.00(+0.00%)
Jul 03, 2008	93.38	93.38	91.86	92.65	5,583,315	+0.05(+0.06%)
Jul 02, 2008	94.66	94.88	92.60	92.60	4,991,313	-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