Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	138.80	139.53	138.43	138.55	6,709,399	+0.05(+0.04%)
Jul 30, 2013	138.93	139.06	138.17	138.50	4,268,556	-0.02(-0.02%)
Jul 29, 2013	138.59	138.88	138.11	138.52	4,281,321	-0.41(-0.29%)
Jul 26, 2013	138.20	138.97	137.62	138.93	5,574,127	+0.19(+0.14%)
Jul 25, 2013	138.21	138.89	137.97	138.75	7,191,083	+0.26(+0.19%)
Jul 24, 2013	139.50	139.54	138.17	138.48	5,793,927	-0.49(-0.35%)
Jul 23, 2013	139.53	139.54	138.88	138.97	6,812,229	-0.29(-0.21%)
Jul 22, 2013	139.02	139.45	138.86	139.26	4,048,555	+0.22(+0.16%)
Jul 19, 2013	138.45	139.04	138.26	139.04	5,107,767	+0.32(+0.23%)
Jul 18, 2013	138.25	139.06	138.18	138.72	5,445,323	+0.79(+0.57%)
Jul 17, 2013	138.16	138.34	137.83	137.93	3,368,365	+0.29(+0.21%)
Jul 16, 2013	138.23	138.31	137.27	137.64	6,270,069	-0.58(-0.42%)
Jul 15, 2013	137.98	138.34	137.76	138.22	4,067,876	+0.61(+0.45%)
Jul 12, 2013	137.53	137.90	137.31	137.61	4,227,561	-0.05(-0.04%)
Jul 11, 2013	137.27	137.68	136.82	137.66	5,100,835	+1.96(+1.45%)
Jul 10, 2013	135.52	136.16	135.24	135.70	7,593,947	+0.06(+0.04%)
Jul 09, 2013	135.51	135.83	135.09	135.64	5,518,677	+0.96(+0.72%)
Jul 08, 2013	134.61	135.04	134.37	134.68	5,694,761	+0.74(+0.55%)
Jul 05, 2013	133.46	133.96	132.49	133.94	6,047,537	+1.46(+1.10%)
Jul 03, 2013	131.81	132.86	131.62	132.48	3,933,406	+0.14(+0.11%)
Jul 02, 2013	132.32	133.30	131.82	132.34	7,967,512	-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