Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	105.18	105.77	104.10	104.94	10,843,683	-0.27(-0.26%)
May 30, 2012	105.87	105.90	105.01	105.21	2,860,994	-1.56(-1.46%)
May 29, 2012	106.37	106.95	106.03	106.77	2,691,205	+1.27(+1.20%)
May 25, 2012	105.81	106.08	105.26	105.50	2,931,841	-0.22(-0.21%)
May 24, 2012	105.94	106.07	104.95	105.73	3,616,894	+0.08(+0.07%)
May 23, 2012	104.83	105.78	103.83	105.65	3,185,381	+0.06(+0.06%)
May 22, 2012	105.66	106.40	104.88	105.58	3,399,091	+0.21(+0.20%)
May 21, 2012	103.93	105.43	103.78	105.38	4,322,424	+1.73(+1.67%)
May 18, 2012	104.92	105.10	103.47	103.64	4,854,419	-0.90(-0.86%)
May 17, 2012	106.10	106.23	104.46	104.54	4,900,604	-1.58(-1.49%)
May 16, 2012	106.96	107.45	106.07	106.12	6,850,415	-0.40(-0.37%)
May 15, 2012	107.03	107.66	106.33	106.52	5,759,659	-0.63(-0.59%)
May 14, 2012	107.28	107.84	106.94	107.14	5,750,498	-1.12(-1.04%)
May 11, 2012	107.96	109.32	107.92	108.27	3,909,737	-0.37(-0.34%)
May 10, 2012	109.16	109.29	108.41	108.63	2,953,303	+0.26(+0.24%)
May 09, 2012	107.91	109.10	107.41	108.38	5,525,112	-0.65(-0.60%)
May 08, 2012	108.84	109.24	107.77	109.03	3,924,019	-0.45(-0.41%)
May 07, 2012	109.03	109.87	108.97	109.48	2,423,953	+0.05(+0.04%)
May 04, 2012	110.65	110.75	109.37	109.43	2,705,471	-1.83(-1.65%)
May 03, 2012	112.10	112.17	111.02	111.26	2,809,447	-0.83(-0.74%)
May 02, 2012	111.73	112.19	111.39	112.09	2,635,480	-0.30(-0.26%)

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