Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	105.17	105.75	104.09	104.93	10,844,944	-0.27(-0.26%)
May 30, 2012	105.86	105.89	105.00	105.20	2,861,327	-1.56(-1.46%)
May 29, 2012	106.36	106.94	106.02	106.76	2,691,518	+1.27(+1.20%)
May 25, 2012	105.79	106.07	105.25	105.49	2,932,182	-0.22(-0.21%)
May 24, 2012	105.93	106.06	104.94	105.72	3,617,314	+0.08(+0.08%)
May 23, 2012	104.82	105.76	103.82	105.64	3,185,752	+0.06(+0.06%)
May 22, 2012	105.64	106.38	104.87	105.57	3,399,486	+0.21(+0.20%)
May 21, 2012	103.92	105.42	103.77	105.36	4,322,927	+1.73(+1.67%)
May 18, 2012	104.91	105.09	103.45	103.63	4,854,984	-0.90(-0.86%)
May 17, 2012	106.09	106.22	104.45	104.53	4,901,173	-1.58(-1.49%)
May 16, 2012	106.95	107.43	106.06	106.11	6,851,211	-0.40(-0.37%)
May 15, 2012	107.02	107.65	106.32	106.50	5,760,328	-0.63(-0.59%)
May 14, 2012	107.27	107.82	106.92	107.13	5,751,166	-1.12(-1.04%)
May 11, 2012	107.95	109.30	107.91	108.25	3,910,191	-0.37(-0.34%)
May 10, 2012	109.14	109.27	108.40	108.62	2,953,646	+0.25(+0.23%)
May 09, 2012	107.89	109.09	107.40	108.36	5,525,754	-0.65(-0.60%)
May 08, 2012	108.83	109.22	107.75	109.02	3,924,475	-0.45(-0.41%)
May 07, 2012	109.02	109.85	108.96	109.46	2,424,235	+0.05(+0.04%)
May 04, 2012	110.64	110.74	109.36	109.42	2,705,785	-1.83(-1.65%)
May 03, 2012	112.09	112.16	111.01	111.25	2,809,774	-0.84(-0.74%)
May 02, 2012	111.72	112.18	111.37	112.08	2,635,787	-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