Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	102.36	103.24	101.63	101.67	6,828,300	-0.45(-0.45%)
Apr 29, 2008	102.42	102.61	101.83	102.12	3,425,889	-0.44(-0.43%)
Apr 28, 2008	102.78	103.03	102.39	102.56	2,779,366	-0.10(-0.10%)
Apr 25, 2008	102.44	102.77	101.33	102.66	3,982,797	+0.73(+0.72%)
Apr 24, 2008	101.43	102.64	100.69	101.93	2,630,888	+0.68(+0.67%)
Apr 23, 2008	101.44	101.94	100.73	101.25	2,274,264	+0.09(+0.09%)
Apr 22, 2008	101.49	101.59	100.58	101.16	3,620,956	-0.75(-0.74%)
Apr 21, 2008	101.55	102.09	101.28	101.92	4,018,235	-0.18(-0.17%)
Apr 18, 2008	102.08	102.53	101.61	102.09	5,212,495	+1.88(+1.87%)
Apr 17, 2008	99.91	100.52	99.67	100.22	3,587,150	+0.15(+0.15%)
Apr 16, 2008	98.85	100.29	98.84	100.06	3,569,010	+1.98(+2.02%)
Apr 15, 2008	98.11	98.21	97.23	98.08	2,961,434	+0.53(+0.54%)
Apr 14, 2008	97.83	98.11	97.38	97.55	2,615,895	-0.38(-0.39%)
Apr 11, 2008	98.78	99.17	97.72	97.93	3,023,053	-1.94(-1.94%)
Apr 10, 2008	99.48	100.40	99.11	99.87	3,014,147	+0.37(+0.38%)
Apr 09, 2008	100.35	100.51	99.11	99.50	2,744,396	-0.81(-0.81%)
Apr 08, 2008	100.07	100.60	99.90	100.31	5,795,925	-0.35(-0.35%)
Apr 07, 2008	101.32	101.78	100.46	100.66	2,597,498	+0.02(+0.02%)
Apr 04, 2008	100.69	101.35	100.02	100.64	3,748,093	+0.15(+0.15%)
Apr 03, 2008	99.86	100.96	99.72	100.49	3,593,743	+0.14(+0.14%)
Apr 02, 2008	100.72	101.13	99.92	100.35	3,889,332	-0.20(-0.20%)

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